Paramount Gold Nevada Corp. (PZG)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.0400+0.0100 (+0.97%)
As of 9:36AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 14, 2021 | 1.0100 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 17,642 |
| Apr 13, 2021 | 1.0100 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 130,100 |
| Apr 12, 2021 | 1.0500 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 119,800 |
| Apr 09, 2021 | 1.0500 | 1.0580 | 1.0300 | 1.0500 | 1.0500 | 101,400 |
| Apr 08, 2021 | 1.0700 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 130,100 |
| Apr 07, 2021 | 1.0800 | 1.0890 | 1.0400 | 1.0700 | 1.0700 | 154,500 |
| Apr 06, 2021 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 92,800 |
| Apr 05, 2021 | 1.0400 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 221,600 |
| Apr 01, 2021 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 126,200 |
| Mar 31, 2021 | 1.0000 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 130,000 |
| Mar 30, 2021 | 0.9810 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 219,800 |
| Mar 29, 2021 | 1.0000 | 1.0300 | 0.9800 | 0.9890 | 0.9890 | 134,400 |
| Mar 26, 2021 | 1.0000 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 210,800 |
| Mar 25, 2021 | 1.0200 | 1.0400 | 0.9800 | 0.9830 | 0.9830 | 326,300 |
| Mar 24, 2021 | 1.0400 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 208,700 |
| Mar 23, 2021 | 1.1100 | 1.1100 | 1.0300 | 1.0300 | 1.0300 | 161,800 |
| Mar 22, 2021 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 102,500 |
| Mar 19, 2021 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 76,000 |
| Mar 18, 2021 | 1.1200 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 175,400 |
| Mar 17, 2021 | 1.1200 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 216,200 |
| Mar 16, 2021 | 1.1400 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 115,900 |
| Mar 15, 2021 | 1.0900 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 160,500 |
| Mar 12, 2021 | 1.0900 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 546,600 |
| Mar 11, 2021 | 1.0600 | 1.1100 | 1.0500 | 1.1100 | 1.1100 | 146,100 |
| Mar 10, 2021 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 131,600 |
| Mar 09, 2021 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 179,300 |
| Mar 08, 2021 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 149,300 |
| Mar 05, 2021 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 246,600 |
| Mar 04, 2021 | 1.0200 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 374,100 |
| Mar 03, 2021 | 1.1000 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 230,600 |
| Mar 02, 2021 | 1.1300 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 200,700 |
| Mar 01, 2021 | 1.0700 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 182,600 |
| Feb 26, 2021 | 1.1400 | 1.1400 | 1.0000 | 1.0400 | 1.0400 | 435,400 |
| Feb 25, 2021 | 1.1700 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 169,300 |
| Feb 24, 2021 | 1.1500 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 191,000 |
| Feb 23, 2021 | 1.1300 | 1.1600 | 1.0800 | 1.1600 | 1.1600 | 377,900 |
| Feb 22, 2021 | 1.1900 | 1.2300 | 1.1800 | 1.2180 | 1.2180 | 380,800 |
| Feb 19, 2021 | 1.2200 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 343,600 |
| Feb 18, 2021 | 1.2600 | 1.2700 | 1.1800 | 1.2000 | 1.2000 | 338,400 |
| Feb 17, 2021 | 1.2400 | 1.3100 | 1.2000 | 1.2500 | 1.2500 | 1,763,200 |
| Feb 16, 2021 | 1.2300 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 419,800 |
| Feb 12, 2021 | 1.2400 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 421,300 |
| Feb 11, 2021 | 1.2500 | 1.2700 | 1.1900 | 1.2300 | 1.2300 | 728,800 |
| Feb 10, 2021 | 1.3300 | 1.3750 | 1.2000 | 1.2700 | 1.2700 | 880,300 |
| Feb 09, 2021 | 1.2100 | 1.3290 | 1.1800 | 1.3000 | 1.3000 | 1,389,800 |
| Feb 08, 2021 | 1.2000 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 272,500 |
| Feb 05, 2021 | 1.1300 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | 307,300 |
| Feb 04, 2021 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 259,900 |
| Feb 03, 2021 | 1.1500 | 1.1800 | 1.1310 | 1.1500 | 1.1500 | 411,100 |
| Feb 02, 2021 | 1.1100 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 466,400 |
| Feb 01, 2021 | 1.3700 | 1.3700 | 1.1700 | 1.2000 | 1.2000 | 2,975,800 |
| Jan 29, 2021 | 1.1000 | 1.5900 | 1.0200 | 1.1200 | 1.1200 | 5,674,000 |
| Jan 28, 2021 | 1.1000 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 106,900 |
| Jan 27, 2021 | 1.1000 | 1.1080 | 1.0600 | 1.0700 | 1.0700 | 149,800 |
| Jan 26, 2021 | 1.1200 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 145,100 |
| Jan 25, 2021 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 184,300 |
| Jan 22, 2021 | 1.1500 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 113,900 |
| Jan 21, 2021 | 1.1800 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 94,400 |
| Jan 20, 2021 | 1.1300 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 162,100 |
| Jan 19, 2021 | 1.1000 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 186,800 |
| Jan 15, 2021 | 1.1600 | 1.1700 | 1.0850 | 1.1000 | 1.1000 | 161,000 |
| Jan 14, 2021 | 1.1200 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 146,700 |
| Jan 13, 2021 | 1.1200 | 1.1500 | 1.1000 | 1.1150 | 1.1150 | 179,400 |
| Jan 12, 2021 | 1.1200 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 112,500 |
| Jan 11, 2021 | 1.0800 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 290,400 |
| Jan 08, 2021 | 1.1700 | 1.1700 | 1.0800 | 1.1100 | 1.1100 | 250,600 |
| Jan 07, 2021 | 1.1800 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 203,000 |
| Jan 06, 2021 | 1.1900 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 238,300 |
| Jan 05, 2021 | 1.2500 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 256,400 |
| Jan 04, 2021 | 1.2400 | 1.2500 | 1.1700 | 1.1950 | 1.1950 | 417,000 |
| Dec 31, 2020 | 1.1700 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 132,500 |
| Dec 30, 2020 | 1.2200 | 1.2400 | 1.1600 | 1.1700 | 1.1700 | 230,400 |
| Dec 29, 2020 | 1.0900 | 1.2100 | 1.0900 | 1.2000 | 1.2000 | 578,900 |
| Dec 28, 2020 | 1.1200 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 56,800 |
| Dec 24, 2020 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 41,000 |
| Dec 23, 2020 | 1.0500 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 75,500 |
| Dec 22, 2020 | 1.1100 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 80,300 |
| Dec 21, 2020 | 1.1000 | 1.1200 | 1.0920 | 1.1000 | 1.1000 | 48,900 |
| Dec 18, 2020 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 126,300 |
| Dec 17, 2020 | 1.1300 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 183,200 |
| Dec 16, 2020 | 1.0800 | 1.1200 | 1.0710 | 1.1100 | 1.1100 | 43,000 |
| Dec 15, 2020 | 1.0600 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 96,200 |
| Dec 14, 2020 | 1.1200 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | 141,000 |
| Dec 11, 2020 | 1.1000 | 1.1200 | 1.0400 | 1.1200 | 1.1200 | 115,800 |
| Dec 10, 2020 | 1.0900 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 47,400 |
| Dec 09, 2020 | 1.1500 | 1.1600 | 1.0800 | 1.1000 | 1.1000 | 92,300 |
| Dec 08, 2020 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 101,500 |
| Dec 07, 2020 | 1.1000 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 147,000 |
| Dec 04, 2020 | 1.1200 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 75,000 |
| Dec 03, 2020 | 1.1200 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 30,800 |
| Dec 02, 2020 | 1.1400 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 179,600 |
| Dec 01, 2020 | 1.1100 | 1.1300 | 1.0900 | 1.1260 | 1.1260 | 102,900 |
| Nov 30, 2020 | 1.0600 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 115,200 |
| Nov 27, 2020 | 1.0500 | 1.0700 | 1.0300 | 1.0650 | 1.0650 | 100,400 |
| Nov 25, 2020 | 1.0000 | 1.0600 | 0.9900 | 1.0510 | 1.0510 | 295,900 |
| Nov 24, 2020 | 0.9800 | 1.0000 | 0.9600 | 0.9720 | 0.9720 | 145,500 |
| Nov 23, 2020 | 1.0500 | 1.0700 | 0.9800 | 0.9990 | 0.9990 | 271,900 |
| Nov 20, 2020 | 1.0400 | 1.0670 | 1.0200 | 1.0500 | 1.0500 | 103,600 |
| Nov 19, 2020 | 1.0500 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 311,800 |
| Nov 18, 2020 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 156,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
