PZG - Paramount Gold Nevada Corp.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20200.79000.81500.79000.81500.815034,100
Jan 21, 20200.78000.81000.78000.80900.809016,600
Jan 17, 20200.79000.79600.77000.77700.777010,500
Jan 16, 20200.80000.80000.77000.78000.78002,400
Jan 15, 20200.79000.80100.77500.79100.791023,000
Jan 14, 20200.77000.79500.77000.77800.778031,900
Jan 13, 20200.78000.78000.75500.76000.760019,000
Jan 10, 20200.76000.77000.75500.77000.770018,800
Jan 09, 20200.77000.78000.75000.77200.772011,500
Jan 08, 20200.78600.80700.77300.78000.780036,200
Jan 07, 20200.79000.79800.77500.79500.795028,100
Jan 06, 20200.80000.81000.76500.78200.782028,700
Jan 03, 20200.80300.81000.78200.78200.782041,800
Jan 02, 20200.80000.82000.77000.78000.780030,900
Dec 31, 20190.79500.80300.77300.77300.7730141,700
Dec 30, 20190.77800.79000.75200.79000.790044,000
Dec 27, 20190.76900.81000.75600.75600.756044,400
Dec 26, 20190.77600.80000.73500.76800.768063,200
Dec 24, 20190.74000.80000.74000.80000.800045,700
Dec 23, 20190.73000.74000.71000.73900.739039,500
Dec 20, 20190.76000.77000.72000.72000.720021,600
Dec 19, 20190.80000.80000.73000.74000.740051,600
Dec 18, 20190.79000.80500.78000.78000.780015,400
Dec 17, 20190.80000.81500.79100.80000.800024,800
Dec 16, 20190.81000.82000.75800.75800.758010,800
Dec 13, 20190.82400.82400.81000.81000.810017,600
Dec 12, 20190.80000.81000.80000.81000.810019,400
Dec 11, 20190.82000.82000.79000.79600.79605,800
Dec 10, 20190.80000.82000.78000.80000.800010,200
Dec 09, 20190.77000.80800.77000.80000.800026,900
Dec 06, 20190.82900.84000.78000.78500.785039,400
Dec 05, 20190.81500.84000.81500.82800.828012,600
Dec 04, 20190.82000.85000.81000.83500.835012,100
Dec 03, 20190.83500.84900.80000.84500.845038,100
Dec 02, 20190.77000.84000.77000.83500.835022,200
Nov 29, 20190.80000.80100.75000.79000.790023,800
Nov 27, 20190.80000.80700.79500.79800.798011,400
Nov 26, 20190.85000.85000.80000.80000.800036,200
Nov 25, 20190.83000.85000.82600.82900.829034,500
Nov 22, 20190.82000.84000.82000.83900.83907,200
Nov 21, 20190.80700.83000.80600.82000.820015,600
Nov 20, 20190.83000.84600.81000.81000.810031,400
Nov 19, 20190.78300.83000.74000.83000.830051,100
Nov 18, 20190.72000.76100.72000.76100.7610104,800
Nov 15, 20190.69000.70000.68000.69000.690021,900
Nov 14, 20190.69900.71700.69900.71000.71003,800
Nov 13, 20190.67800.70000.67800.69800.698024,900
Nov 12, 20190.67000.68000.67000.67700.677024,200
Nov 11, 20190.67000.69000.67000.67000.67002,300
Nov 08, 20190.67000.69500.67000.67300.67308,600
Nov 07, 20190.72000.72000.69000.69400.694016,800
Nov 06, 20190.71000.73000.69000.71000.710014,700
Nov 05, 20190.67000.70000.67000.68600.686018,000
Nov 04, 20190.68100.74800.68000.70000.700037,100
Nov 01, 20190.68500.70000.68000.69600.696011,700
Oct 31, 20190.67500.70000.67500.69400.694028,800
Oct 30, 20190.67500.69700.67500.67800.678022,400
Oct 29, 20190.68100.70000.67000.68000.680025,900
Oct 28, 20190.70500.70700.69100.70000.700028,600
Oct 25, 20190.74000.74000.70100.70100.701033,100
Oct 24, 20190.72500.74000.71000.72500.725012,900
Oct 23, 20190.70000.73000.70000.70500.705027,200
Oct 22, 20190.70200.71500.70200.70500.705010,900
Oct 21, 20190.71000.74700.70000.71800.71804,100
Oct 18, 20190.69500.74000.69500.72000.72007,100
Oct 17, 20190.69400.71300.68500.70000.700015,700
Oct 16, 20190.72000.72000.69000.69900.699030,500
Oct 15, 20190.75000.75000.70000.70200.702030,000
Oct 14, 20190.79300.79300.74000.74900.749015,400
Oct 11, 20190.77000.77000.74000.75500.755026,500
Oct 10, 20190.75500.76000.75000.75000.750039,300
Oct 09, 20190.76000.79000.75500.75500.755084,400
Oct 08, 20190.75000.80000.74100.75500.7550256,000
Oct 07, 20190.67400.70000.66000.69000.690031,900
Oct 04, 20190.69000.69000.65000.65000.650012,300
Oct 03, 20190.65100.69000.65000.68000.680022,100
Oct 02, 20190.69000.70000.64000.64000.640051,000
Oct 01, 20190.70800.70800.68000.69000.69007,700
Sep 30, 20190.71000.71500.66000.68400.684082,100
Sep 27, 20190.76800.76800.72000.72000.720027,400
Sep 26, 20190.71000.76800.71000.75000.75006,400
Sep 25, 20190.76000.79000.71000.72000.7200117,100
Sep 24, 20190.75100.81000.72000.72600.7260241,900
Sep 23, 20190.79000.82000.77000.78000.780038,500
Sep 20, 20190.78000.82100.78000.81000.810047,600
Sep 19, 20190.81000.81000.78000.78200.78209,000
Sep 18, 20190.79500.79500.78000.78800.788022,000
Sep 17, 20190.81000.83000.78000.78400.784049,000
Sep 16, 20190.78400.82400.78000.78100.781087,600
Sep 13, 20190.81000.85000.78000.78000.780013,000
Sep 12, 20190.82000.83500.79000.81000.810033,100
Sep 11, 20190.82900.83500.80000.81000.810029,400
Sep 10, 20190.78000.83000.78000.83000.830027,600
Sep 09, 20190.85000.85000.73000.79900.799091,600
Sep 06, 20190.82000.88500.82000.84400.844020,900
Sep 05, 20190.86000.86000.81000.82000.820018,000
Sep 04, 20190.90000.90000.86000.88900.889034,800
Sep 03, 20190.86000.91000.83500.91000.910079,900
Aug 30, 20190.88000.89000.85100.86000.860013,500
Aug 29, 20190.90000.91000.87000.90000.900029,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...