Paramount Gold Nevada Corp. (PZG)
NYSEAMERICAN: PZG · Real-Time Price · USD
1.330
-0.020 (-1.48%)
May 22, 2026, 4:00 PM EDT - Market closed
Paramount Gold Nevada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.36 | 1.38 | 1.32 | 1.33 | 1.33 | -1.48% | 371,698 |
| May 21, 2026 | 1.33 | 1.38 | 1.32 | 1.35 | 1.35 | -0.74% | 197,153 |
| May 20, 2026 | 1.34 | 1.37 | 1.31 | 1.36 | 1.36 | 2.26% | 237,440 |
| May 19, 2026 | 1.36 | 1.38 | 1.29 | 1.33 | 1.33 | -2.21% | 539,503 |
| May 18, 2026 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -3.55% | 728,179 |
| May 15, 2026 | 1.41 | 1.44 | 1.36 | 1.41 | 1.41 | -4.73% | 2,735,842 |
| May 14, 2026 | 1.53 | 1.53 | 1.43 | 1.48 | 1.48 | -4.52% | 3,968,415 |
| May 13, 2026 | 1.52 | 1.57 | 1.48 | 1.55 | 1.55 | 1.31% | 272,070 |
| May 12, 2026 | 1.55 | 1.56 | 1.49 | 1.53 | 1.53 | -1.29% | 304,504 |
| May 11, 2026 | 1.48 | 1.57 | 1.43 | 1.55 | 1.55 | 7.64% | 895,041 |
| May 8, 2026 | 1.49 | 1.51 | 1.44 | 1.44 | 1.44 | -1.37% | 330,693 |
| May 7, 2026 | 1.52 | 1.58 | 1.46 | 1.46 | 1.46 | -1.35% | 901,804 |
| May 6, 2026 | 1.44 | 1.51 | 1.42 | 1.48 | 1.48 | 7.25% | 586,600 |
| May 5, 2026 | 1.40 | 1.44 | 1.38 | 1.38 | 1.38 | - | 335,711 |
| May 4, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -4.17% | 837,341 |
| May 1, 2026 | 1.37 | 1.44 | 1.35 | 1.44 | 1.44 | 4.35% | 466,598 |
| Apr 30, 2026 | 1.43 | 1.43 | 1.30 | 1.38 | 1.38 | - | 853,180 |
| Apr 29, 2026 | 1.51 | 1.51 | 1.35 | 1.38 | 1.38 | -8.00% | 1,437,729 |
| Apr 28, 2026 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -5.06% | 536,661 |
| Apr 27, 2026 | 1.63 | 1.64 | 1.56 | 1.58 | 1.58 | -3.66% | 839,104 |
| Apr 24, 2026 | 1.67 | 1.69 | 1.64 | 1.64 | 1.64 | -2.38% | 845,260 |
| Apr 23, 2026 | 1.70 | 1.71 | 1.63 | 1.68 | 1.68 | -0.59% | 740,598 |
| Apr 22, 2026 | 1.66 | 1.73 | 1.65 | 1.69 | 1.69 | 3.05% | 305,788 |
| Apr 21, 2026 | 1.75 | 1.75 | 1.63 | 1.64 | 1.64 | -5.20% | 932,883 |
| Apr 20, 2026 | 1.74 | 1.77 | 1.70 | 1.73 | 1.73 | -3.35% | 494,766 |
| Apr 17, 2026 | 1.82 | 1.88 | 1.77 | 1.79 | 1.79 | - | 372,872 |
| Apr 16, 2026 | 1.76 | 1.81 | 1.75 | 1.79 | 1.79 | 2.29% | 317,531 |
| Apr 15, 2026 | 1.74 | 1.79 | 1.70 | 1.75 | 1.75 | 0.57% | 317,368 |
| Apr 14, 2026 | 1.70 | 1.75 | 1.69 | 1.74 | 1.74 | 4.82% | 386,873 |
| Apr 13, 2026 | 1.63 | 1.68 | 1.62 | 1.66 | 1.66 | -0.60% | 380,788 |
| Apr 10, 2026 | 1.72 | 1.77 | 1.66 | 1.67 | 1.67 | -1.18% | 489,460 |
| Apr 9, 2026 | 1.68 | 1.72 | 1.62 | 1.69 | 1.69 | 1.81% | 361,117 |
| Apr 8, 2026 | 1.77 | 1.79 | 1.64 | 1.66 | 1.66 | 2.47% | 549,217 |
| Apr 7, 2026 | 1.73 | 1.73 | 1.61 | 1.62 | 1.62 | -5.81% | 459,237 |
| Apr 6, 2026 | 1.68 | 1.77 | 1.68 | 1.72 | 1.72 | - | 626,358 |
| Apr 2, 2026 | 1.60 | 1.74 | 1.60 | 1.72 | 1.72 | -1.15% | 610,547 |
| Apr 1, 2026 | 1.70 | 1.78 | 1.67 | 1.74 | 1.74 | 4.82% | 994,984 |
| Mar 31, 2026 | 1.57 | 1.68 | 1.57 | 1.66 | 1.66 | 7.10% | 658,365 |
| Mar 30, 2026 | 1.55 | 1.58 | 1.51 | 1.55 | 1.55 | 0.65% | 568,895 |
| Mar 27, 2026 | 1.50 | 1.59 | 1.50 | 1.54 | 1.54 | 1.32% | 535,453 |
| Mar 26, 2026 | 1.59 | 1.61 | 1.51 | 1.52 | 1.52 | -5.59% | 707,366 |
| Mar 25, 2026 | 1.73 | 1.75 | 1.60 | 1.61 | 1.61 | -1.83% | 1,023,627 |
| Mar 24, 2026 | 1.59 | 1.67 | 1.57 | 1.64 | 1.64 | 3.80% | 894,856 |
| Mar 23, 2026 | 1.58 | 1.67 | 1.55 | 1.58 | 1.58 | -1.86% | 1,887,539 |
| Mar 20, 2026 | 1.66 | 1.70 | 1.53 | 1.61 | 1.61 | -3.59% | 1,837,264 |
| Mar 19, 2026 | 1.66 | 1.71 | 1.59 | 1.67 | 1.67 | -8.24% | 1,303,674 |
| Mar 18, 2026 | 1.90 | 1.90 | 1.78 | 1.82 | 1.82 | -7.14% | 1,131,566 |
| Mar 17, 2026 | 2.04 | 2.07 | 1.94 | 1.96 | 1.96 | -4.39% | 905,359 |
| Mar 16, 2026 | 2.07 | 2.12 | 2.01 | 2.05 | 2.05 | -1.91% | 1,287,289 |
| Mar 13, 2026 | 2.20 | 2.22 | 2.00 | 2.09 | 2.09 | -5.86% | 2,016,076 |