PZG - Paramount Gold Nevada Corp.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20190.82900.84000.78000.78500.785039,354
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
Aug 28, 20190.87500.90000.85000.90000.900039,900
Aug 27, 20190.88000.88000.85000.87500.875064,500
Aug 26, 20190.86000.91000.85000.88000.880022,000
Aug 23, 20190.86500.89000.84700.86700.867073,900
Aug 22, 20190.86100.92000.85000.86500.865045,600
Aug 21, 20190.84400.91000.84400.85100.851012,600
Aug 20, 20190.87000.89000.84000.86600.866032,400
Aug 19, 20190.84000.89000.83000.83000.830062,300
Aug 16, 20190.88000.88000.83000.87100.871042,000
Aug 15, 20190.88000.90500.85000.89900.899040,400
Aug 14, 20190.91200.93000.88000.89000.890030,700
Aug 13, 20190.94000.94500.85000.88000.880054,600
Aug 12, 20190.94000.99000.92600.94000.940015,200
Aug 09, 20190.97900.99000.89000.96000.960053,700
Aug 08, 20190.94000.99000.92500.95100.951020,100
Aug 07, 20190.99001.03500.92200.95000.9500136,900
Aug 06, 20190.95000.97800.93000.97800.978042,900
Aug 05, 20190.90300.96500.90100.93600.936059,000
Aug 02, 20190.85000.88000.84000.86000.860023,700
Aug 01, 20190.83000.88000.80200.81500.815038,600
Jul 31, 20190.88200.96000.84400.84400.844028,000
Jul 30, 20190.88000.90000.87400.88000.880022,900
Jul 29, 20190.88000.90000.85400.85400.854040,500
Jul 26, 20190.90000.92000.89400.89400.894067,200
Jul 25, 20190.92000.94000.90000.90500.905021,300
Jul 24, 20190.99501.00000.94000.94000.940086,000
Jul 23, 20190.95700.99000.95000.97000.970020,800
Jul 22, 20190.95000.98000.93000.95000.950038,100
Jul 19, 20191.02001.02000.95000.97800.978074,000
Jul 18, 20190.89000.99000.89000.99000.9900144,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...