Skip to main content
Paramount Gold Nevada Corp. (PZG)
NYSEAMERICAN: PZG · Real-Time Price · USD
1.150
+0.040 (3.60%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Paramount Gold Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.121.201.121.151.153.60%760,190
Jun 25, 20261.111.151.111.111.112.78%248,358
Jun 24, 20261.061.131.041.081.08-5.26%716,352
Jun 23, 20261.181.191.141.141.14-6.56%347,895
Jun 22, 20261.241.271.221.221.22-1.61%301,553
Jun 18, 20261.281.331.201.241.24-2.36%830,286
Jun 17, 20261.301.351.271.271.27-680,250
Jun 16, 20261.291.301.251.271.27-404,374
Jun 15, 20261.271.361.251.271.274.10%529,408
Jun 12, 20261.191.251.171.221.226.09%562,001
Jun 11, 20261.121.171.081.151.155.50%808,021
Jun 10, 20261.081.151.081.091.09-4.39%997,913
Jun 9, 20261.181.201.081.141.14-2.56%853,776
Jun 8, 20261.191.211.161.171.17-1.68%1,066,541
Jun 5, 20261.331.331.171.191.19-11.85%960,787
Jun 4, 20261.321.361.311.351.353.05%105,033
Jun 3, 20261.431.431.311.311.31-5.76%428,259
Jun 2, 20261.361.451.361.391.392.21%684,510
Jun 1, 20261.381.381.331.361.36-1.45%322,183
May 29, 20261.411.411.351.381.38-0.72%309,271
May 28, 20261.361.461.301.391.395.30%708,727
May 27, 20261.291.351.291.321.321.54%260,136
May 26, 20261.331.381.291.301.30-2.26%418,081
May 22, 20261.361.381.321.331.33-1.48%371,698
May 21, 20261.331.381.321.351.35-0.74%197,153
May 20, 20261.341.371.311.361.362.26%237,440
May 19, 20261.361.381.291.331.33-2.21%539,503
May 18, 20261.421.421.351.361.36-3.55%728,179
May 15, 20261.411.441.361.411.41-4.73%2,735,842
May 14, 20261.531.531.431.481.48-4.52%3,968,415
May 13, 20261.521.571.481.551.551.31%272,070
May 12, 20261.551.561.491.531.53-1.29%304,504
May 11, 20261.481.571.431.551.557.64%895,041
May 8, 20261.491.511.441.441.44-1.37%330,693
May 7, 20261.521.581.461.461.46-1.35%901,804
May 6, 20261.441.511.421.481.487.25%586,600
May 5, 20261.401.441.381.381.38-335,711
May 4, 20261.441.441.381.381.38-4.17%837,341
May 1, 20261.371.441.351.441.444.35%466,598
Apr 30, 20261.431.431.301.381.38-853,180
Apr 29, 20261.511.511.351.381.38-8.00%1,437,729
Apr 28, 20261.551.561.501.501.50-5.06%536,661
Apr 27, 20261.631.641.561.581.58-3.66%839,104
Apr 24, 20261.671.691.641.641.64-2.38%845,260
Apr 23, 20261.701.711.631.681.68-0.59%740,598
Apr 22, 20261.661.731.651.691.693.05%305,788
Apr 21, 20261.751.751.631.641.64-5.20%932,883
Apr 20, 20261.741.771.701.731.73-3.35%494,766
Apr 17, 20261.821.881.771.791.79-372,872
Apr 16, 20261.761.811.751.791.792.29%317,531
Apr 15, 20261.741.791.701.751.750.57%317,368
Apr 14, 20261.701.751.691.741.744.82%386,873
Apr 13, 20261.631.681.621.661.66-0.60%380,788
Apr 10, 20261.721.771.661.671.67-1.18%489,460
Apr 9, 20261.681.721.621.691.691.81%361,117
Apr 8, 20261.771.791.641.661.662.47%549,217
Apr 7, 20261.731.731.611.621.62-5.81%459,237
Apr 6, 20261.681.771.681.721.72-626,358
Apr 2, 20261.601.741.601.721.72-1.15%610,547
Apr 1, 20261.701.781.671.741.744.82%994,984
Mar 31, 20261.571.681.571.661.667.10%658,365
Mar 30, 20261.551.581.511.551.550.65%568,895
Mar 27, 20261.501.591.501.541.541.32%535,453
Mar 26, 20261.591.611.511.521.52-5.59%707,366
Mar 25, 20261.731.751.601.611.61-1.83%1,023,627
Mar 24, 20261.591.671.571.641.643.80%894,856
Mar 23, 20261.581.671.551.581.58-1.86%1,887,539
Mar 20, 20261.661.701.531.611.61-3.59%1,837,264
Mar 19, 20261.661.711.591.671.67-8.24%1,303,674
Mar 18, 20261.901.901.781.821.82-7.14%1,131,566
Mar 17, 20262.042.071.941.961.96-4.39%905,359
Mar 16, 20262.072.122.012.052.05-1.91%1,287,289
Mar 13, 20262.202.222.002.092.09-5.86%2,016,076
Mar 12, 20262.262.302.212.222.22-3.90%552,100
Mar 11, 20262.332.372.212.312.31-2.12%899,345
Mar 10, 20262.382.482.342.362.361.29%1,349,210
Mar 9, 20262.252.352.212.332.330.87%831,725
Mar 6, 20262.372.402.252.312.31-3.75%904,645
Mar 5, 20262.412.472.342.402.40-1.23%1,516,842
Mar 4, 20262.382.542.342.432.433.40%876,131
Mar 3, 20262.352.482.312.352.35-8.91%1,429,157
Mar 2, 20262.602.642.492.582.58-0.77%1,957,855
Feb 27, 20262.522.602.452.602.603.59%1,221,519
Feb 26, 20262.412.562.392.512.513.29%1,082,989
Feb 25, 20262.672.702.422.432.43-8.99%1,901,269
Feb 24, 20262.462.712.382.672.676.37%2,621,168
Feb 23, 20262.322.542.262.512.5111.56%2,577,947
Feb 20, 20262.172.312.142.252.252.74%2,019,094
Feb 19, 20262.132.212.072.192.192.82%1,000,528
Feb 18, 20262.242.292.122.132.13-3.62%895,946
Feb 17, 20262.102.242.012.212.210.45%1,452,291
Feb 13, 20262.202.272.172.202.201.38%827,039
Feb 12, 20262.352.412.162.172.17-9.96%1,802,037
Feb 11, 20262.562.562.252.412.41-3.21%2,060,909
Feb 10, 20262.282.612.112.492.498.26%4,254,259
Feb 9, 20261.972.301.962.302.3017.35%1,942,759
Feb 6, 20261.901.961.851.961.964.81%954,562
Feb 5, 20261.971.981.821.871.87-10.10%1,689,649
Feb 4, 20262.252.332.022.082.08-4.59%3,583,820
Feb 3, 20261.872.221.852.182.1823.86%5,063,174