Paramount Gold Nevada Corp. (PZG)
NYSEAMERICAN: PZG · Real-Time Price · USD
1.100
-0.060 (-5.17%)
At close: Jul 24, 2026, 4:00 PM EDT
1.105
+0.005 (0.45%)
After-hours: Jul 24, 2026, 8:00 PM EDT
Paramount Gold Nevada Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -5.17% | 436,052 |
| Jul 23, 2026 | 1.11 | 1.16 | 1.10 | 1.16 | 1.16 | 2.65% | 619,773 |
| Jul 22, 2026 | 1.16 | 1.20 | 1.13 | 1.13 | 1.13 | - | 787,617 |
| Jul 21, 2026 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | - | 652,581 |
| Jul 20, 2026 | 1.12 | 1.19 | 1.12 | 1.13 | 1.13 | -0.88% | 313,795 |
| Jul 17, 2026 | 1.10 | 1.19 | 1.09 | 1.14 | 1.14 | 1.79% | 966,854 |
| Jul 16, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -5.88% | 446,798 |
| Jul 15, 2026 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -3.25% | 320,686 |
| Jul 14, 2026 | 1.19 | 1.24 | 1.17 | 1.23 | 1.23 | 8.85% | 545,274 |
| Jul 13, 2026 | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 489,967 |
| Jul 10, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 199,455 |
| Jul 9, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 6.25% | 443,891 |
| Jul 8, 2026 | 1.12 | 1.13 | 1.08 | 1.12 | 1.12 | -0.88% | 539,078 |
| Jul 7, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -5.83% | 374,532 |
| Jul 6, 2026 | 1.25 | 1.26 | 1.18 | 1.20 | 1.20 | - | 263,471 |
| Jul 2, 2026 | 1.22 | 1.26 | 1.19 | 1.20 | 1.20 | 1.69% | 393,789 |
| Jul 1, 2026 | 1.15 | 1.23 | 1.13 | 1.18 | 1.18 | 3.51% | 438,868 |
| Jun 30, 2026 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | 1.79% | 208,751 |
| Jun 29, 2026 | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | -2.61% | 672,961 |
| Jun 26, 2026 | 1.12 | 1.20 | 1.12 | 1.15 | 1.15 | 3.60% | 760,190 |
| Jun 25, 2026 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | 2.78% | 248,358 |
| Jun 24, 2026 | 1.06 | 1.13 | 1.04 | 1.08 | 1.08 | -5.26% | 716,352 |
| Jun 23, 2026 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -6.56% | 347,895 |
| Jun 22, 2026 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | -1.61% | 301,553 |
| Jun 18, 2026 | 1.28 | 1.33 | 1.20 | 1.24 | 1.24 | -2.36% | 830,286 |
| Jun 17, 2026 | 1.30 | 1.35 | 1.27 | 1.27 | 1.27 | - | 680,250 |
| Jun 16, 2026 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | - | 404,374 |
| Jun 15, 2026 | 1.27 | 1.36 | 1.25 | 1.27 | 1.27 | 4.10% | 529,408 |
| 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 |