Paramount Gold Nevada Corp PZG
AMEX · United States · Non-Energy Minerals
$1.220.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.22 | 0.00% | $1.23 | $1.25 | $1.22 | 284.21K |
| 2026-09-30 | $1.22 | -1.61% | $1.25 | $1.26 | $1.22 | 164.30K |
| 2026-09-29 | $1.24 | -0.80% | $1.26 | $1.30 | $1.23 | 102.00K |
| 2026-09-28 | $1.25 | -4.58% | $1.24 | $1.28 | $1.20 | 768.70K |
| 2026-09-25 | $1.31 | -0.76% | $1.33 | $1.33 | $1.28 | 213.00K |
| 2026-09-24 | $1.32 | -2.94% | $1.34 | $1.36 | $1.31 | 140.10K |
| 2026-09-23 | $1.36 | -0.73% | $1.34 | $1.36 | $1.31 | 255.50K |
| 2026-09-22 | $1.37 | +3.01% | $1.32 | $1.40 | $1.32 | 249.50K |
| 2026-09-21 | $1.33 | -1.48% | $1.35 | $1.36 | $1.31 | 213.80K |
| 2026-09-18 | $1.35 | +1.50% | $1.35 | $1.38 | $1.32 | 305.00K |
| 2026-09-17 | $1.33 | +3.91% | $1.32 | $1.35 | $1.31 | 170.10K |
| 2026-09-16 | $1.28 | -1.54% | $1.34 | $1.38 | $1.26 | 267.70K |
| 2026-09-15 | $1.30 | -1.52% | $1.31 | $1.32 | $1.27 | 284.40K |
| 2026-09-14 | $1.32 | 0.00% | $1.29 | $1.35 | $1.27 | 245.10K |
| 2026-09-11 | $1.32 | +0.76% | $1.35 | $1.40 | $1.30 | 274.10K |
| 2026-09-10 | $1.31 | -3.68% | $1.33 | $1.35 | $1.30 | 515.30K |
| 2026-09-09 | $1.36 | -3.55% | $1.43 | $1.45 | $1.36 | 328.40K |
| 2026-09-08 | $1.41 | 0.00% | $1.42 | $1.45 | $1.39 | 179.70K |
| 2026-09-04 | $1.41 | -1.40% | $1.40 | $1.45 | $1.39 | 174.20K |
| 2026-09-03 | $1.43 | +1.42% | $1.50 | $1.50 | $1.42 | 410.00K |
| 2026-09-02 | $1.41 | +6.02% | $1.40 | $1.49 | $1.40 | 574.80K |
| 2026-09-01 | $1.33 | -5.67% | $1.37 | $1.39 | $1.33 | 282.30K |
| 2026-08-31 | $1.41 | -2.08% | $1.41 | $1.44 | $1.39 | 226.70K |
| 2026-08-28 | $1.44 | -4.00% | $1.51 | $1.51 | $1.44 | 465.20K |
| 2026-08-27 | $1.50 | -1.96% | $1.53 | $1.54 | $1.48 | 567.10K |
| 2026-08-26 | $1.53 | -1.29% | $1.52 | $1.55 | $1.49 | 332.60K |
| 2026-08-25 | $1.55 | 0.00% | $1.54 | $1.61 | $1.53 | 605.30K |
| 2026-08-24 | $1.55 | +1.31% | $1.54 | $1.59 | $1.51 | 616.10K |
| 2026-08-21 | $1.53 | -1.29% | $1.60 | $1.62 | $1.50 | 2.49M |
| 2026-08-20 | $1.55 | -1.27% | $1.55 | $1.59 | $1.50 | 588.70K |
| 2026-08-19 | $1.57 | +9.03% | $1.50 | $1.57 | $1.49 | 676.50K |
| 2026-08-18 | $1.44 | -2.70% | $1.46 | $1.52 | $1.42 | 555.10K |
| 2026-08-17 | $1.48 | -3.90% | $1.53 | $1.54 | $1.47 | 501.00K |
| 2026-08-14 | $1.54 | +4.05% | $1.50 | $1.57 | $1.50 | 366.50K |
| 2026-08-13 | $1.48 | -2.63% | $1.49 | $1.52 | $1.45 | 462.10K |
| 2026-08-12 | $1.52 | -1.30% | $1.54 | $1.70 | $1.49 | 1.93M |
| 2026-08-11 | $1.54 | 0.00% | $1.54 | $1.55 | $1.51 | 520.30K |
| 2026-08-10 | $1.54 | +6.94% | $1.43 | $1.55 | $1.40 | 657.80K |
| 2026-08-07 | $1.44 | +3.60% | $1.43 | $1.47 | $1.40 | 640.00K |
| 2026-08-06 | $1.39 | +1.46% | $1.38 | $1.39 | $1.34 | 291.70K |
| 2026-08-05 | $1.37 | +13.22% | $1.24 | $1.39 | $1.24 | 526.60K |
| 2026-08-04 | $1.21 | +3.42% | $1.19 | $1.24 | $1.18 | 366.40K |
| 2026-08-03 | $1.17 | +4.46% | $1.13 | $1.17 | $1.12 | 180.40K |
| 2026-07-31 | $1.12 | -3.45% | $1.12 | $1.14 | $1.11 | 144.20K |
| 2026-07-30 | $1.16 | +9.43% | $1.07 | $1.16 | $1.07 | 291.60K |
| 2026-07-29 | $1.06 | -2.75% | $1.07 | $1.10 | $1.05 | 300.50K |
| 2026-07-28 | $1.09 | -2.68% | $1.09 | $1.11 | $1.07 | 288.40K |
| 2026-07-27 | $1.12 | +1.82% | $1.10 | $1.13 | $1.08 | 279.70K |
| 2026-07-24 | $1.10 | -5.17% | $1.17 | $1.17 | $1.10 | 436.10K |
| 2026-07-23 | $1.16 | +2.65% | $1.11 | $1.16 | $1.10 | 631.50K |
| 2026-07-22 | $1.13 | 0.00% | $1.16 | $1.20 | $1.13 | 788.30K |
| 2026-07-21 | $1.13 | 0.00% | $1.15 | $1.16 | $1.12 | 654.50K |
| 2026-07-20 | $1.13 | -0.88% | $1.12 | $1.19 | $1.12 | 313.80K |
| 2026-07-17 | $1.14 | +1.79% | $1.10 | $1.18 | $1.09 | 966.90K |
| 2026-07-16 | $1.12 | -5.88% | $1.18 | $1.18 | $1.12 | 446.80K |
| 2026-07-15 | $1.19 | -3.25% | $1.21 | $1.22 | $1.15 | 320.70K |
| 2026-07-14 | $1.23 | +8.85% | $1.19 | $1.24 | $1.17 | 546.50K |
| 2026-07-13 | $1.13 | -3.42% | $1.14 | $1.17 | $1.12 | 490.00K |
| 2026-07-10 | $1.17 | -1.68% | $1.19 | $1.19 | $1.15 | 199.50K |
| 2026-07-09 | $1.19 | +6.25% | $1.17 | $1.19 | $1.15 | 444.40K |
| 2026-07-08 | $1.12 | -0.88% | $1.12 | $1.13 | $1.08 | 540.10K |
| 2026-07-07 | $1.13 | -5.83% | $1.20 | $1.20 | $1.13 | 374.50K |
| 2026-07-06 | $1.20 | 0.00% | $1.25 | $1.26 | $1.18 | 263.50K |
| 2026-07-02 | $1.20 | +1.69% | $1.22 | $1.26 | $1.19 | 393.80K |
| 2026-07-01 | $1.18 | +3.51% | $1.15 | $1.23 | $1.13 | 438.90K |
| 2026-06-30 | $1.14 | +1.79% | $1.12 | $1.16 | $1.10 | 208.80K |
| 2026-06-29 | $1.12 | -2.61% | $1.13 | $1.14 | $1.09 | 673.00K |
| 2026-06-26 | $1.15 | +3.60% | $1.12 | $1.20 | $1.12 | 760.20K |
| 2026-06-25 | $1.11 | +2.78% | $1.11 | $1.15 | $1.11 | 248.50K |
| 2026-06-24 | $1.08 | -5.26% | $1.06 | $1.13 | $1.04 | 732.10K |
| 2026-06-23 | $1.14 | -6.56% | $1.18 | $1.19 | $1.13 | 347.90K |
| 2026-06-22 | $1.22 | -1.61% | $1.24 | $1.27 | $1.22 | 301.90K |
| 2026-06-18 | $1.24 | -2.36% | $1.28 | $1.33 | $1.20 | 832.10K |
| 2026-06-17 | $1.27 | 0.00% | $1.30 | $1.35 | $1.27 | 681.80K |
| 2026-06-16 | $1.27 | 0.00% | $1.29 | $1.30 | $1.25 | 414.40K |
| 2026-06-15 | $1.27 | +4.10% | $1.27 | $1.36 | $1.25 | 529.50K |
| 2026-06-12 | $1.22 | +6.09% | $1.19 | $1.25 | $1.17 | 565.10K |
| 2026-06-11 | $1.15 | +5.50% | $1.12 | $1.17 | $1.08 | 808.30K |
| 2026-06-10 | $1.09 | -4.39% | $1.08 | $1.15 | $1.08 | 998.70K |
| 2026-06-09 | $1.14 | -2.56% | $1.18 | $1.20 | $1.08 | 854.60K |
| 2026-06-08 | $1.17 | -1.68% | $1.19 | $1.21 | $1.16 | 1.07M |
| 2026-06-05 | $1.19 | -11.85% | $1.33 | $1.33 | $1.17 | 978.50K |
| 2026-06-04 | $1.35 | +3.05% | $1.32 | $1.36 | $1.31 | 112.10K |
| 2026-06-03 | $1.31 | -5.76% | $1.43 | $1.43 | $1.31 | 430.40K |
| 2026-06-02 | $1.39 | +2.21% | $1.36 | $1.45 | $1.36 | 690.90K |
| 2026-06-01 | $1.36 | -1.45% | $1.38 | $1.38 | $1.33 | 323.20K |
| 2026-05-29 | $1.38 | -0.72% | $1.41 | $1.41 | $1.35 | 309.30K |
| 2026-05-28 | $1.39 | +5.30% | $1.36 | $1.46 | $1.30 | 708.70K |
| 2026-05-27 | $1.32 | +1.54% | $1.29 | $1.35 | $1.28 | 260.10K |
| 2026-05-26 | $1.30 | -2.26% | $1.33 | $1.38 | $1.29 | 418.20K |