Skip to main content
Paramount Gold Nevada Corp. (PZG)
NYSEAMERICAN: PZG · Real-Time Price · USD
1.160
+0.050 (4.50%)
Dec 5, 2025, 4:00 PM EST - Market closed

Paramount Gold Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.111.181.091.161.164.50%1,649,803
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%511,401
Dec 1, 20251.231.261.211.211.21-789,283
Nov 28, 20251.191.231.191.211.211.68%259,718
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%411,103
Nov 21, 20251.211.301.181.241.240.81%2,497,227
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
Oct 3, 20251.221.231.181.211.21-0.82%405,971
Oct 2, 20251.221.251.151.221.22-505,990
Oct 1, 20251.281.291.181.221.22-0.81%995,822
Sep 30, 20251.331.341.201.231.23-7.52%972,692
Sep 29, 20251.351.411.321.331.334.72%1,139,531
Sep 26, 20251.211.291.161.271.277.63%554,944
Sep 25, 20251.141.201.141.181.182.61%285,936
Sep 24, 20251.191.201.151.151.15-3.36%386,180
Sep 23, 20251.221.231.151.191.19-0.83%593,409
Sep 22, 20251.181.201.151.201.209.09%833,867
Sep 19, 20251.121.141.091.101.10-0.90%888,491
Sep 18, 20251.091.121.061.111.113.74%800,958
Sep 17, 20251.041.101.021.071.071.90%822,097
Sep 16, 20251.011.051.001.051.055.52%570,769
Sep 15, 20251.011.030.981.001.00-3.39%588,842
Sep 12, 20251.051.071.011.031.03-368,583
Sep 11, 20251.011.051.001.031.03-370,021
Sep 10, 20251.051.051.011.031.03-1.90%541,940
Sep 9, 20251.081.081.021.051.05-597,811
Sep 8, 20251.051.081.031.051.050.96%768,221
Sep 5, 20251.091.101.041.041.04-528,079
Sep 4, 20251.081.081.001.041.04-2.80%798,007
Sep 3, 20251.101.121.041.071.071.90%892,478
Sep 2, 20251.031.201.031.051.052.94%2,859,800
Aug 29, 20250.991.020.931.021.022.82%919,228
Aug 28, 20250.981.040.970.990.994.42%1,756,243
Aug 27, 20250.890.980.890.950.956.86%1,168,079
Aug 26, 20250.870.900.860.890.893.49%1,129,552
Aug 25, 20250.830.890.830.860.861.98%573,382
Aug 22, 20250.850.870.830.840.84-1.30%450,064
Aug 21, 20250.830.860.820.850.853.33%1,085,499
Aug 20, 20250.780.830.740.830.839.03%714,565
Aug 19, 20250.790.790.730.760.76-0.94%931,709
Aug 18, 20250.750.850.740.760.767.61%1,583,400
Aug 15, 20250.690.720.680.710.713.59%466,167
Aug 14, 20250.660.700.660.690.693.94%404,436
Aug 13, 20250.700.720.660.660.66-6.87%484,146
Aug 12, 20250.680.720.680.710.714.22%285,047
Aug 11, 20250.680.690.680.680.68-253,978
Aug 8, 20250.690.690.680.680.681.45%435,658
Aug 7, 20250.680.680.670.670.67-1.09%209,447
Aug 6, 20250.670.680.670.680.681.07%536,496
Aug 5, 20250.680.680.670.670.670.07%388,955
Aug 4, 20250.660.680.650.670.673.97%209,080
Aug 1, 20250.630.650.630.640.643.34%172,589
Jul 31, 20250.600.620.590.620.623.93%160,326
Jul 30, 20250.630.640.600.600.60-4.85%360,420
Jul 29, 20250.660.670.630.630.63-4.45%309,685
Jul 28, 20250.670.670.660.660.66-0.63%103,231
Jul 25, 20250.660.670.660.660.66-0.91%215,944
Jul 24, 20250.680.680.660.670.67-1.35%82,412
Jul 23, 20250.690.690.670.680.681.78%287,024
Jul 22, 20250.680.690.670.670.67-1.82%245,044
Jul 21, 20250.700.700.670.680.680.92%297,755
Jul 18, 20250.700.700.660.670.67-3.44%155,738
Jul 17, 20250.690.700.660.700.702.29%350,853