Canada markets closed

Paramount Gold Nevada Corp. (PZG)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.4372-0.0052 (-1.18%)
At close: 04:00PM EDT
0.4250 -0.01 (-2.79%)
After hours: 07:14PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.44100.44200.43000.43700.437025,400
Apr 23, 20240.44300.45600.43500.44200.442061,100
Apr 22, 20240.44000.44800.44000.44000.440084,700
Apr 19, 20240.44100.45600.43300.44300.4430150,400
Apr 18, 20240.45000.45300.43800.44100.441054,000
Apr 17, 20240.44100.45500.44000.44500.445063,400
Apr 16, 20240.44400.45500.42000.43500.4350238,900
Apr 15, 20240.46400.48400.44800.45100.4510230,200
Apr 12, 20240.47900.51000.45200.46000.4600656,000
Apr 11, 20240.46500.47100.45900.47000.4700150,400
Apr 10, 20240.46200.46200.43900.45800.4580138,900
Apr 09, 20240.46400.46800.46000.46800.4680155,400
Apr 08, 20240.49000.49000.43300.45700.4570153,200
Apr 05, 20240.45000.48000.45000.46000.4600404,200
Apr 04, 20240.46400.46400.43200.44300.4430182,300
Apr 03, 20240.43900.46700.43500.46000.4600397,400
Apr 02, 20240.44000.47600.43200.43700.4370568,100
Apr 01, 20240.42000.44800.42000.44000.4400479,500
Mar 28, 20240.41000.41900.39800.40600.40601,420,800
Mar 27, 20240.38100.40200.38100.40200.402050,600
Mar 26, 20240.40400.41800.38500.38500.385070,600
Mar 25, 20240.40200.42000.40000.40500.4050245,500
Mar 22, 20240.39400.41000.39000.41000.410086,400
Mar 21, 20240.39500.39900.38500.39000.390071,600
Mar 20, 20240.38300.39800.38300.39500.395021,700
Mar 19, 20240.39800.40600.38500.38500.385051,700
Mar 18, 20240.39300.40000.38600.38600.3860100,000
Mar 15, 20240.39300.40900.38300.40500.4050163,400
Mar 14, 20240.38400.39500.38000.38300.3830106,600
Mar 13, 20240.37500.40000.37500.38000.3800110,800
Mar 12, 20240.39100.39700.35900.37400.3740170,600
Mar 11, 20240.35500.38900.35500.37000.3700160,400
Mar 08, 20240.34000.37000.33700.35900.3590273,100
Mar 07, 20240.34200.34500.33400.34500.345044,300
Mar 06, 20240.33600.34500.33500.34200.342080,600
Mar 05, 20240.34500.34500.32500.33300.333049,800
Mar 04, 20240.32000.34500.31800.34500.345054,300
Mar 01, 20240.31200.33900.30000.32900.3290303,100
Feb 29, 20240.31800.33000.31000.31200.3120115,700
Feb 28, 20240.32000.33200.31600.33200.332063,000
Feb 27, 20240.34500.35000.31100.32800.3280269,100
Feb 26, 20240.34000.34900.34000.34900.349041,800
Feb 23, 20240.36000.36100.34500.34500.3450147,000
Feb 22, 20240.36000.36400.36000.36000.360050,600
Feb 21, 20240.37000.37000.36000.36000.360032,200
Feb 20, 20240.37000.37000.36000.36200.362027,500
Feb 16, 20240.35700.36600.35700.36600.366085,500
Feb 15, 20240.36200.36400.35700.35800.358031,400
Feb 14, 20240.36500.36900.35300.36100.361045,000
Feb 13, 20240.35300.35300.35300.35300.353050,200
Feb 12, 20240.38000.38000.35100.35100.351059,300
Feb 09, 20240.34900.36900.34900.36900.369047,900
Feb 08, 20240.35200.35200.34800.34900.349023,200
Feb 07, 20240.35000.35300.34800.35100.351064,300
Feb 06, 20240.35400.35500.35000.35000.350027,600
Feb 05, 20240.35700.35700.34900.35000.350031,300
Feb 02, 20240.36000.36000.35000.35300.353099,200
Feb 01, 20240.36100.36300.35200.35500.3550143,900
Jan 31, 20240.36400.36400.36000.36000.360063,800
Jan 30, 20240.35900.36700.35600.36400.364035,200
Jan 29, 20240.35900.35900.35500.35500.355032,400
Jan 26, 20240.35600.35900.35500.35500.355094,300
Jan 25, 20240.36000.36400.35500.35500.355074,000
Jan 24, 20240.37600.37900.35900.36300.3630583,300
Jan 23, 20240.37000.37400.36500.36500.3650150,500
Jan 22, 20240.36500.37400.36500.37000.370092,400
Jan 19, 20240.38000.38500.36000.36300.3630150,300
Jan 18, 20240.37600.37700.37000.37200.372049,800
Jan 17, 20240.38000.38000.36900.37300.373076,000
Jan 16, 20240.38300.38500.37100.37200.3720159,400
Jan 12, 20240.37200.37600.36800.37500.375061,600
Jan 11, 20240.37000.37200.36000.36400.3640113,800
Jan 10, 20240.37000.37400.36600.37100.371031,400
Jan 09, 20240.37000.37700.36900.37300.373039,900
Jan 08, 20240.37100.37900.36200.37700.3770166,500
Jan 05, 20240.37500.37700.37100.37300.373043,300
Jan 04, 20240.39000.39000.37000.37400.374066,700
Jan 03, 20240.37700.39000.37400.38900.389074,600
Jan 02, 20240.38700.38800.37100.38800.388060,300
Dec 29, 20230.37400.38500.36600.37500.3750322,500
Dec 28, 20230.36100.37900.36100.37100.3710328,500
Dec 27, 20230.37000.37000.36200.36800.3680118,900
Dec 26, 20230.36800.37600.36700.37000.3700118,000
Dec 22, 20230.37000.37800.35600.36700.3670112,300
Dec 21, 20230.35400.36600.35000.36400.364059,900
Dec 20, 20230.34800.35800.34000.35000.3500108,100
Dec 19, 20230.33500.36200.33500.33700.337089,400
Dec 18, 20230.35800.36600.33500.33500.3350190,900
Dec 15, 20230.35300.37500.34900.34900.349078,100
Dec 14, 20230.35700.37700.35700.35700.3570180,300
Dec 13, 20230.33500.35900.33500.34700.347068,600
Dec 12, 20230.34200.34500.33500.33500.3350108,700
Dec 11, 20230.35100.36300.33300.34100.3410103,400
Dec 08, 20230.35300.38000.34500.36000.3600107,700
Dec 07, 20230.35700.36500.34500.36400.364095,500
Dec 06, 20230.38200.38200.36000.36500.3650169,700
Dec 05, 20230.41900.41900.38000.38200.3820109,400
Dec 04, 20230.42000.42000.39300.39500.3950194,000
Dec 01, 20230.40000.40600.38000.40600.4060249,600
Nov 30, 20230.41000.41200.38200.39500.3950119,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...