Paramount Gold Nevada Corp. (PZG)
NYSEAMERICAN: PZG · Real-Time Price · USD
1.220
+0.070 (6.09%)
Jun 12, 2026, 4:00 PM EDT - Market closed
Paramount Gold Nevada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.19 | 1.25 | 1.17 | 1.22 | 1.22 | 6.09% | 562,001 |
| Jun 11, 2026 | 1.12 | 1.17 | 1.08 | 1.15 | 1.15 | 5.50% | 808,021 |
| Jun 10, 2026 | 1.08 | 1.15 | 1.08 | 1.09 | 1.09 | -4.39% | 997,913 |
| Jun 9, 2026 | 1.18 | 1.20 | 1.08 | 1.14 | 1.14 | -2.56% | 853,776 |
| Jun 8, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -1.68% | 1,066,541 |
| Jun 5, 2026 | 1.33 | 1.33 | 1.17 | 1.19 | 1.19 | -11.85% | 960,787 |
| Jun 4, 2026 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | 3.05% | 105,033 |
| Jun 3, 2026 | 1.43 | 1.43 | 1.31 | 1.31 | 1.31 | -5.76% | 428,259 |
| Jun 2, 2026 | 1.36 | 1.45 | 1.36 | 1.39 | 1.39 | 2.21% | 684,510 |
| Jun 1, 2026 | 1.38 | 1.38 | 1.33 | 1.36 | 1.36 | -1.45% | 322,183 |
| May 29, 2026 | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | -0.72% | 309,271 |
| May 28, 2026 | 1.36 | 1.46 | 1.30 | 1.39 | 1.39 | 5.30% | 708,727 |
| May 27, 2026 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | 1.54% | 260,136 |
| May 26, 2026 | 1.33 | 1.38 | 1.29 | 1.30 | 1.30 | -2.26% | 418,081 |
| 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 |