Skip to main content
Paramount Gold Nevada Corp. (PZG)
NYSEAMERICAN: PZG · Real-Time Price · USD
2.600
+0.090 (3.59%)
Feb 27, 2026, 4:00 PM EST - Market closed

Paramount Gold Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.522.602.452.602.603.59%1,211,830
Feb 26, 20262.412.562.392.512.513.29%1,081,602
Feb 25, 20262.672.702.422.432.43-8.99%1,872,563
Feb 24, 20262.462.712.382.672.676.37%2,611,705
Feb 23, 20262.322.542.262.512.5111.56%2,556,880
Feb 20, 20262.172.312.142.252.252.74%2,015,555
Feb 19, 20262.132.212.072.192.192.82%995,704
Feb 18, 20262.242.292.122.132.13-3.62%888,187
Feb 17, 20262.102.242.012.212.210.45%1,451,131
Feb 13, 20262.202.272.172.202.201.38%814,093
Feb 12, 20262.352.412.162.172.17-9.96%1,791,324
Feb 11, 20262.562.562.252.412.41-3.21%2,052,497
Feb 10, 20262.282.612.112.492.498.26%4,216,522
Feb 9, 20261.972.301.962.302.3017.35%1,852,233
Feb 6, 20261.901.961.851.961.964.81%949,092
Feb 5, 20261.971.981.821.871.87-10.10%1,640,203
Feb 4, 20262.252.332.022.082.08-4.59%3,572,241
Feb 3, 20261.872.221.852.182.1823.86%4,954,269
Feb 2, 20261.751.941.691.761.76-0.56%2,126,888
Jan 30, 20261.732.471.601.771.772.31%13,806,439
Jan 29, 20261.841.901.541.731.73-3.89%2,185,257
Jan 28, 20261.781.881.711.801.802.86%1,689,239
Jan 27, 20261.721.761.561.751.751.74%2,229,469
Jan 26, 20261.851.871.681.721.72-2,209,777
Jan 23, 20261.621.741.621.721.727.50%1,350,071
Jan 22, 20261.461.601.451.601.6011.11%725,735
Jan 21, 20261.571.581.401.441.44-4.00%1,106,958
Jan 20, 20261.381.501.371.501.5013.64%1,397,191
Jan 16, 20261.341.361.311.321.32-1.49%422,116
Jan 15, 20261.381.381.331.341.34-2.90%547,676
Jan 14, 20261.371.381.331.381.382.99%688,627
Jan 13, 20261.391.461.341.341.34-2.90%1,943,064
Jan 12, 20261.231.401.221.381.3813.11%2,930,616
Jan 9, 20261.181.231.181.221.223.39%664,004
Jan 8, 20261.141.191.131.181.183.51%427,190
Jan 7, 20261.101.151.101.141.142.70%365,867
Jan 6, 20261.201.211.111.111.11-6.72%1,190,257
Jan 5, 20261.241.251.181.191.19-706,649
Jan 2, 20261.251.261.181.191.19-5.56%470,525
Dec 31, 20251.151.271.151.261.266.78%705,339
Dec 30, 20251.201.211.151.181.18-377,188
Dec 29, 20251.201.221.141.181.18-4.84%729,618
Dec 26, 20251.191.261.181.241.245.08%796,239
Dec 24, 20251.191.201.161.181.18-146,477
Dec 23, 20251.211.211.171.181.18-1.67%365,038
Dec 22, 20251.231.231.191.201.200.84%957,828
Dec 19, 20251.161.211.131.191.194.39%965,168
Dec 18, 20251.191.191.141.141.14-1.72%287,285
Dec 17, 20251.211.211.161.161.16-1.69%267,038
Dec 16, 20251.191.241.181.181.18-468,735
Dec 15, 20251.211.221.181.181.18-320,704
Dec 12, 20251.191.221.131.181.180.85%525,108
Dec 11, 20251.171.271.161.171.170.86%1,321,631
Dec 10, 20251.211.241.151.161.16-4.13%712,216
Dec 9, 20251.171.231.161.211.215.22%1,238,511
Dec 8, 20251.161.181.131.151.15-0.86%1,874,959
Dec 5, 20251.111.181.091.161.164.50%1,653,520
Dec 4, 20251.161.161.081.111.11-4.31%291,668
Dec 3, 20251.181.191.141.161.16-0.85%226,841
Dec 2, 20251.231.251.171.171.17-3.31%533,291
Dec 1, 20251.231.261.211.211.21-789,330
Nov 28, 20251.191.231.191.211.211.68%269,825
Nov 26, 20251.181.221.171.191.190.85%357,417
Nov 25, 20251.241.261.171.181.18-4.07%678,497
Nov 24, 20251.281.281.211.231.23-0.81%411,599
Nov 21, 20251.211.301.181.241.240.81%2,500,616
Nov 20, 20251.261.281.211.231.230.82%1,832,714
Nov 19, 20251.211.261.201.221.220.83%929,135
Nov 18, 20251.201.251.181.211.210.83%1,305,144
Nov 17, 20251.151.251.151.201.204.35%868,988
Nov 14, 20251.061.201.051.151.156.48%766,158
Nov 13, 20251.181.181.071.081.08-6.90%184,185
Nov 12, 20251.081.191.081.161.168.41%318,122
Nov 11, 20251.111.121.071.071.07-3.60%184,433
Nov 10, 20251.041.131.031.111.1111.93%392,769
Nov 7, 20250.971.010.950.990.992.24%615,440
Nov 6, 20251.031.030.950.970.97-4.90%334,504
Nov 5, 20251.041.051.011.021.02-0.97%145,849
Nov 4, 20251.011.030.991.031.030.98%382,043
Nov 3, 20251.071.081.021.021.02-4.67%170,296
Oct 31, 20251.111.121.071.071.07-3.60%94,653
Oct 30, 20251.091.111.071.111.111.83%112,729
Oct 29, 20251.141.141.061.091.09-332,530
Oct 28, 20251.081.111.051.091.093.81%281,842
Oct 27, 20251.041.061.031.051.050.96%423,842
Oct 24, 20251.051.071.041.041.04-4.59%277,278
Oct 23, 20251.101.111.061.091.09-103,440
Oct 22, 20251.031.111.031.091.092.83%622,381
Oct 21, 20251.061.081.031.061.06-1.85%764,678
Oct 20, 20251.111.141.071.081.08-2.70%444,389
Oct 17, 20251.181.181.051.111.11-5.13%1,000,163
Oct 16, 20251.231.241.161.171.17-4.10%630,878
Oct 15, 20251.241.241.191.221.221.67%632,356
Oct 14, 20251.231.261.191.201.20-5.51%998,308
Oct 13, 20251.231.271.221.271.274.96%492,065
Oct 10, 20251.241.251.181.211.21-376,304
Oct 9, 20251.301.331.211.211.21-5.47%532,042
Oct 8, 20251.261.341.251.281.282.40%768,055
Oct 7, 20251.251.261.191.251.25-579,181
Oct 6, 20251.221.271.221.251.253.31%535,553