U.S. markets close in 6 hours 17 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Apr 14, 20211.01001.05001.03001.04001.040017,642
Apr 13, 20211.01001.06001.01001.03001.0300130,100
Apr 12, 20211.05001.06001.01001.01001.0100119,800
Apr 09, 20211.05001.05801.03001.05001.0500101,400
Apr 08, 20211.07001.08001.05001.05001.0500130,100
Apr 07, 20211.08001.08901.04001.07001.0700154,500
Apr 06, 20211.09001.09001.06001.08001.080092,800
Apr 05, 20211.04001.09001.04001.08001.0800221,600
Apr 01, 20211.00001.04001.00001.04001.0400126,200
Mar 31, 20211.00001.02000.98001.00001.0000130,000
Mar 30, 20210.98101.03000.98001.01001.0100219,800
Mar 29, 20211.00001.03000.98000.98900.9890134,400
Mar 26, 20211.00001.02000.99001.02001.0200210,800
Mar 25, 20211.02001.04000.98000.98300.9830326,300
Mar 24, 20211.04001.06001.02001.03001.0300208,700
Mar 23, 20211.11001.11001.03001.03001.0300161,800
Mar 22, 20211.13001.13001.10001.10001.1000102,500
Mar 19, 20211.11001.11001.08001.08001.080076,000
Mar 18, 20211.12001.13001.09001.09001.0900175,400
Mar 17, 20211.12001.14001.09001.12001.1200216,200
Mar 16, 20211.14001.15001.10001.12001.1200115,900
Mar 15, 20211.09001.14001.09001.13001.1300160,500
Mar 12, 20211.09001.15001.08001.10001.1000546,600
Mar 11, 20211.06001.11001.05001.11001.1100146,100
Mar 10, 20211.06001.07001.04001.06001.0600131,600
Mar 09, 20211.09001.09001.05001.06001.0600179,300
Mar 08, 20211.02001.05001.02001.03001.0300149,300
Mar 05, 20211.03001.05001.02001.03001.0300246,600
Mar 04, 20211.02001.07001.02001.03001.0300374,100
Mar 03, 20211.10001.10001.02001.03001.0300230,600
Mar 02, 20211.13001.15001.09001.11001.1100200,700
Mar 01, 20211.07001.11001.07001.08001.0800182,600
Feb 26, 20211.14001.14001.00001.04001.0400435,400
Feb 25, 20211.17001.18001.12001.12001.1200169,300
Feb 24, 20211.15001.19001.14001.18001.1800191,000
Feb 23, 20211.13001.16001.08001.16001.1600377,900
Feb 22, 20211.19001.23001.18001.21801.2180380,800
Feb 19, 20211.22001.22001.16001.18001.1800343,600
Feb 18, 20211.26001.27001.18001.20001.2000338,400
Feb 17, 20211.24001.31001.20001.25001.25001,763,200
Feb 16, 20211.23001.25001.18001.21001.2100419,800
Feb 12, 20211.24001.24001.19001.20001.2000421,300
Feb 11, 20211.25001.27001.19001.23001.2300728,800
Feb 10, 20211.33001.37501.20001.27001.2700880,300
Feb 09, 20211.21001.32901.18001.30001.30001,389,800
Feb 08, 20211.20001.21001.17001.20001.2000272,500
Feb 05, 20211.13001.20001.13001.17001.1700307,300
Feb 04, 20211.14001.15001.13001.15001.1500259,900
Feb 03, 20211.15001.18001.13101.15001.1500411,100
Feb 02, 20211.11001.18001.10001.14001.1400466,400
Feb 01, 20211.37001.37001.17001.20001.20002,975,800
Jan 29, 20211.10001.59001.02001.12001.12005,674,000
Jan 28, 20211.10001.10001.06001.08001.0800106,900
Jan 27, 20211.10001.10801.06001.07001.0700149,800
Jan 26, 20211.12001.13001.09001.10001.1000145,100
Jan 25, 20211.13001.13001.11001.12001.1200184,300
Jan 22, 20211.15001.15001.11001.14001.1400113,900
Jan 21, 20211.18001.18001.15001.16001.160094,400
Jan 20, 20211.13001.18001.11001.16001.1600162,100
Jan 19, 20211.10001.15001.10001.11001.1100186,800
Jan 15, 20211.16001.17001.08501.10001.1000161,000
Jan 14, 20211.12001.18001.11001.16001.1600146,700
Jan 13, 20211.12001.15001.10001.11501.1150179,400
Jan 12, 20211.12001.12001.08001.11001.1100112,500
Jan 11, 20211.08001.14001.08001.12001.1200290,400
Jan 08, 20211.17001.17001.08001.11001.1100250,600
Jan 07, 20211.18001.20001.17001.18001.1800203,000
Jan 06, 20211.19001.25001.15001.18001.1800238,300
Jan 05, 20211.25001.25001.18001.19001.1900256,400
Jan 04, 20211.24001.25001.17001.19501.1950417,000
Dec 31, 20201.17001.19001.16001.17001.1700132,500
Dec 30, 20201.22001.24001.16001.17001.1700230,400
Dec 29, 20201.09001.21001.09001.20001.2000578,900
Dec 28, 20201.12001.12001.08001.09001.090056,800
Dec 24, 20201.09001.10001.08001.09001.090041,000
Dec 23, 20201.05001.09001.05001.08001.080075,500
Dec 22, 20201.11001.11001.04001.05001.050080,300
Dec 21, 20201.10001.12001.09201.10001.100048,900
Dec 18, 20201.12001.12001.10001.10001.1000126,300
Dec 17, 20201.13001.15001.08001.12001.1200183,200
Dec 16, 20201.08001.12001.07101.11001.110043,000
Dec 15, 20201.06001.09001.05001.07001.070096,200
Dec 14, 20201.12001.12001.04001.07001.0700141,000
Dec 11, 20201.10001.12001.04001.12001.1200115,800
Dec 10, 20201.09001.11001.08001.10001.100047,400
Dec 09, 20201.15001.16001.08001.10001.100092,300
Dec 08, 20201.15001.17001.15001.16001.1600101,500
Dec 07, 20201.10001.15001.09001.13001.1300147,000
Dec 04, 20201.12001.14001.10001.11001.110075,000
Dec 03, 20201.12001.15001.10001.14001.140030,800
Dec 02, 20201.14001.15001.09001.14001.1400179,600
Dec 01, 20201.11001.13001.09001.12601.1260102,900
Nov 30, 20201.06001.11001.05001.08001.0800115,200
Nov 27, 20201.05001.07001.03001.06501.0650100,400
Nov 25, 20201.00001.06000.99001.05101.0510295,900
Nov 24, 20200.98001.00000.96000.97200.9720145,500
Nov 23, 20201.05001.07000.98000.99900.9990271,900
Nov 20, 20201.04001.06701.02001.05001.0500103,600
Nov 19, 20201.05001.08001.01001.04001.0400311,800
Nov 18, 20201.06001.07001.05001.07001.0700156,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...