Paramount Gold Nevada Corp. (PZG)
NYSEAMERICAN: PZG · Real-Time Price · USD
1.380
-0.060 (-4.17%)
May 4, 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 4, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -4.17% | 834,199 |
| May 1, 2026 | 1.37 | 1.44 | 1.35 | 1.44 | 1.44 | 4.35% | 466,530 |
| Apr 30, 2026 | 1.43 | 1.43 | 1.30 | 1.38 | 1.38 | - | 846,279 |
| Apr 29, 2026 | 1.51 | 1.51 | 1.35 | 1.38 | 1.38 | -8.00% | 1,415,921 |
| Apr 28, 2026 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -5.06% | 536,501 |
| 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% | 843,534 |
| 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% | 305,745 |
| Apr 21, 2026 | 1.75 | 1.75 | 1.63 | 1.64 | 1.64 | -5.20% | 931,047 |
| Apr 20, 2026 | 1.74 | 1.77 | 1.70 | 1.73 | 1.73 | -3.35% | 492,843 |
| Apr 17, 2026 | 1.82 | 1.88 | 1.77 | 1.79 | 1.79 | - | 370,838 |
| Apr 16, 2026 | 1.76 | 1.81 | 1.75 | 1.79 | 1.79 | 2.29% | 316,228 |
| Apr 15, 2026 | 1.74 | 1.79 | 1.70 | 1.75 | 1.75 | 0.57% | 316,186 |
| 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% | 380,615 |
| Apr 10, 2026 | 1.72 | 1.77 | 1.66 | 1.67 | 1.67 | -1.18% | 489,442 |
| Apr 9, 2026 | 1.68 | 1.72 | 1.62 | 1.69 | 1.69 | 1.81% | 359,438 |
| Apr 8, 2026 | 1.77 | 1.79 | 1.64 | 1.66 | 1.66 | 2.47% | 549,037 |
| Apr 7, 2026 | 1.73 | 1.73 | 1.61 | 1.62 | 1.62 | -5.81% | 438,108 |
| Apr 6, 2026 | 1.68 | 1.77 | 1.68 | 1.72 | 1.72 | - | 625,353 |
| Apr 2, 2026 | 1.60 | 1.74 | 1.60 | 1.72 | 1.72 | -1.15% | 610,356 |
| Apr 1, 2026 | 1.70 | 1.78 | 1.67 | 1.74 | 1.74 | 4.82% | 994,425 |
| Mar 31, 2026 | 1.57 | 1.68 | 1.57 | 1.66 | 1.66 | 7.10% | 656,814 |
| Mar 30, 2026 | 1.55 | 1.58 | 1.51 | 1.55 | 1.55 | 0.65% | 565,873 |
| Mar 27, 2026 | 1.50 | 1.59 | 1.50 | 1.54 | 1.54 | 1.32% | 534,442 |
| Mar 26, 2026 | 1.59 | 1.61 | 1.51 | 1.52 | 1.52 | -5.59% | 707,356 |
| Mar 25, 2026 | 1.73 | 1.75 | 1.60 | 1.61 | 1.61 | -1.83% | 1,021,339 |
| Mar 24, 2026 | 1.59 | 1.67 | 1.57 | 1.64 | 1.64 | 3.80% | 879,237 |
| Mar 23, 2026 | 1.58 | 1.67 | 1.55 | 1.58 | 1.58 | -1.86% | 1,885,581 |
| Mar 20, 2026 | 1.66 | 1.70 | 1.53 | 1.61 | 1.61 | -3.59% | 1,832,972 |
| Mar 19, 2026 | 1.66 | 1.71 | 1.59 | 1.67 | 1.67 | -8.24% | 1,302,761 |
| Mar 18, 2026 | 1.90 | 1.90 | 1.78 | 1.82 | 1.82 | -7.14% | 1,125,839 |
| Mar 17, 2026 | 2.04 | 2.07 | 1.94 | 1.96 | 1.96 | -4.39% | 902,374 |
| Mar 16, 2026 | 2.07 | 2.12 | 2.01 | 2.05 | 2.05 | -1.91% | 1,284,815 |
| Mar 13, 2026 | 2.20 | 2.22 | 2.00 | 2.09 | 2.09 | -5.86% | 2,013,364 |
| Mar 12, 2026 | 2.26 | 2.30 | 2.21 | 2.22 | 2.22 | -3.90% | 547,149 |
| Mar 11, 2026 | 2.33 | 2.37 | 2.21 | 2.31 | 2.31 | -2.12% | 892,167 |
| Mar 10, 2026 | 2.38 | 2.48 | 2.34 | 2.36 | 2.36 | 1.29% | 1,348,699 |
| Mar 9, 2026 | 2.25 | 2.35 | 2.21 | 2.33 | 2.33 | 0.87% | 830,642 |
| Mar 6, 2026 | 2.37 | 2.40 | 2.25 | 2.31 | 2.31 | -3.75% | 904,645 |
| Mar 5, 2026 | 2.41 | 2.47 | 2.34 | 2.40 | 2.40 | -1.23% | 1,515,347 |
| Mar 4, 2026 | 2.38 | 2.54 | 2.34 | 2.43 | 2.43 | 3.40% | 873,412 |
| Mar 3, 2026 | 2.35 | 2.48 | 2.31 | 2.35 | 2.35 | -8.91% | 1,426,959 |
| Mar 2, 2026 | 2.60 | 2.64 | 2.49 | 2.58 | 2.58 | -0.77% | 1,957,554 |
| Feb 27, 2026 | 2.52 | 2.60 | 2.45 | 2.60 | 2.60 | 3.59% | 1,211,830 |
| Feb 26, 2026 | 2.41 | 2.56 | 2.39 | 2.51 | 2.51 | 3.29% | 1,081,602 |
| Feb 25, 2026 | 2.67 | 2.70 | 2.42 | 2.43 | 2.43 | -8.99% | 1,872,563 |
| Feb 24, 2026 | 2.46 | 2.71 | 2.38 | 2.67 | 2.67 | 6.37% | 2,611,705 |
| Feb 23, 2026 | 2.32 | 2.54 | 2.26 | 2.51 | 2.51 | 11.56% | 2,556,880 |