Skip to main content
Paramount Gold Nevada Corp. (PZG)
NYSEAMERICAN: PZG · Real-Time Price · USD
1.500
-0.080 (-5.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Paramount Gold Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.551.561.501.501.50-5.06%536,501
Apr 27, 20261.631.641.561.581.58-3.66%839,104
Apr 24, 20261.671.691.641.641.64-2.38%843,534
Apr 23, 20261.701.711.631.681.68-0.59%740,598
Apr 22, 20261.661.731.651.691.693.05%305,745
Apr 21, 20261.751.751.631.641.64-5.20%931,047
Apr 20, 20261.741.771.701.731.73-3.35%492,843
Apr 17, 20261.821.881.771.791.79-370,838
Apr 16, 20261.761.811.751.791.792.29%316,228
Apr 15, 20261.741.791.701.751.750.57%316,186
Apr 14, 20261.701.751.691.741.744.82%386,873
Apr 13, 20261.631.681.621.661.66-0.60%380,615
Apr 10, 20261.721.771.661.671.67-1.18%489,442
Apr 9, 20261.681.721.621.691.691.81%359,438
Apr 8, 20261.771.791.641.661.662.47%549,037
Apr 7, 20261.731.731.611.621.62-5.81%438,108
Apr 6, 20261.681.771.681.721.72-625,353
Apr 2, 20261.601.741.601.721.72-1.15%610,356
Apr 1, 20261.701.781.671.741.744.82%994,425
Mar 31, 20261.571.681.571.661.667.10%656,814
Mar 30, 20261.551.581.511.551.550.65%565,873
Mar 27, 20261.501.591.501.541.541.32%534,442
Mar 26, 20261.591.611.511.521.52-5.59%707,356
Mar 25, 20261.731.751.601.611.61-1.83%1,021,339
Mar 24, 20261.591.671.571.641.643.80%879,237
Mar 23, 20261.581.671.551.581.58-1.86%1,885,581
Mar 20, 20261.661.701.531.611.61-3.59%1,832,972
Mar 19, 20261.661.711.591.671.67-8.24%1,302,761
Mar 18, 20261.901.901.781.821.82-7.14%1,125,839
Mar 17, 20262.042.071.941.961.96-4.39%902,374
Mar 16, 20262.072.122.012.052.05-1.91%1,284,815
Mar 13, 20262.202.222.002.092.09-5.86%2,013,364
Mar 12, 20262.262.302.212.222.22-3.90%547,149
Mar 11, 20262.332.372.212.312.31-2.12%892,167
Mar 10, 20262.382.482.342.362.361.29%1,348,699
Mar 9, 20262.252.352.212.332.330.87%830,642
Mar 6, 20262.372.402.252.312.31-3.75%904,645
Mar 5, 20262.412.472.342.402.40-1.23%1,515,347
Mar 4, 20262.382.542.342.432.433.40%873,412
Mar 3, 20262.352.482.312.352.35-8.91%1,426,959
Mar 2, 20262.602.642.492.582.58-0.77%1,957,554
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