Canada Markets closed

Paramount Gold Nevada Corp. (PZG)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.4006-0.0194 (-4.62%)
At close: 04:00PM EDT
0.4173 +0.02 (+4.17%)
After hours: 04:16PM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20220.44000.44000.39500.40060.4006193,917
Aug 15, 20220.41100.44000.41000.42000.4200153,100
Aug 12, 20220.42900.44400.42500.43500.435024,800
Aug 11, 20220.43100.44400.42500.42900.4290238,200
Aug 10, 20220.44100.45100.42000.43100.4310127,600
Aug 09, 20220.44200.47000.44200.45000.450043,700
Aug 08, 20220.43900.48000.40000.44200.4420493,200
Aug 05, 20220.46000.47000.44100.46500.465074,700
Aug 04, 20220.45000.47000.42600.47000.4700117,400
Aug 03, 20220.44400.44400.43000.43500.435096,900
Aug 02, 20220.44000.46000.44000.44300.443061,000
Aug 01, 20220.43100.46000.43000.44300.443059,100
Jul 29, 20220.44000.45000.42000.43500.435066,600
Jul 28, 20220.47000.47000.43000.44000.440068,600
Jul 27, 20220.42800.44500.42600.43600.436031,600
Jul 26, 20220.42300.43600.41300.42500.425069,100
Jul 25, 20220.42800.44500.41000.42300.423057,500
Jul 22, 20220.41800.45000.41800.43500.435082,300
Jul 21, 20220.41500.43500.41000.43500.4350106,900
Jul 20, 20220.42300.43700.41400.41500.4150130,600
Jul 19, 20220.44000.45000.42000.42300.4230108,400
Jul 18, 20220.44700.46200.41600.44000.4400216,200
Jul 15, 20220.44500.44500.41000.44500.4450120,000
Jul 14, 20220.45000.45000.40500.42900.4290195,500
Jul 13, 20220.46500.46500.44000.44900.4490140,400
Jul 12, 20220.44500.49000.43000.46000.4600505,500
Jul 11, 20220.45500.47000.43500.44500.4450193,300
Jul 08, 20220.47300.48000.44000.46000.4600174,500
Jul 07, 20220.44000.47000.42000.46500.4650210,900
Jul 06, 20220.48000.48000.44000.44300.4430159,200
Jul 05, 20220.42600.47600.42600.45000.4500535,700
Jul 01, 20220.45200.47300.41100.44000.4400687,300
Jun 30, 20220.46500.48000.40000.44000.4400244,000
Jun 29, 20220.47500.49800.46500.46600.4660175,300
Jun 28, 20220.49000.53000.48000.49000.4900195,300
Jun 27, 20220.50000.53000.48500.49400.4940177,300
Jun 24, 20220.47000.50000.47000.47000.4700233,800
Jun 23, 20220.47000.49000.46500.46600.4660140,800
Jun 22, 20220.48500.49800.47000.48700.487083,700
Jun 21, 20220.50000.50000.47100.47800.4780170,800
Jun 17, 20220.53000.54000.49000.49000.4900151,100
Jun 16, 20220.47000.55000.47000.49900.4990581,100
Jun 15, 20220.50000.51000.46000.47000.4700174,100
Jun 14, 20220.49200.50200.46000.47500.4750181,400
Jun 13, 20220.54700.54700.45500.50700.5070198,000
Jun 10, 20220.50000.55500.47000.53500.5350461,600
Jun 09, 20220.52000.52000.48500.49000.490073,500
Jun 08, 20220.53000.53000.50000.51900.519081,900
Jun 07, 20220.52000.52500.50400.51000.5100112,200
Jun 06, 20220.50100.53900.50000.52000.520023,800
Jun 03, 20220.53900.54500.52500.54000.540015,400
Jun 02, 20220.51900.55000.51000.54500.545063,900
Jun 01, 20220.51000.52500.50000.50900.509063,400
May 31, 20220.51000.53700.49500.51000.510067,400
May 27, 20220.54000.54100.51000.52500.525081,600
May 26, 20220.47200.57000.47000.51000.510091,200
May 25, 20220.48000.50000.46200.49000.490048,000
May 24, 20220.47800.49800.45000.49800.4980203,000
May 23, 20220.50000.50000.47000.47700.477096,000
May 20, 20220.52000.52000.45000.47000.4700369,500
May 19, 20220.49500.53000.49100.52000.5200324,000
May 18, 20220.49400.55000.49400.50000.5000179,000
May 17, 20220.49800.51800.49000.50000.500030,800
May 16, 20220.51500.52000.49100.50000.5000138,000
May 13, 20220.51000.54000.49000.51500.5150104,700
May 12, 20220.49000.56200.48000.49000.4900288,700
May 11, 20220.52000.53000.50000.50600.5060170,600
May 10, 20220.55000.58000.52200.53800.5380206,300
May 09, 20220.58000.58000.54000.54100.5410228,900
May 06, 20220.57100.60000.55000.60000.6000217,800
May 05, 20220.60400.61000.58500.59400.594085,700
May 04, 20220.59400.63000.57000.61200.6120117,000
May 03, 20220.57200.60600.57200.60600.606048,700
May 02, 20220.58000.59000.57000.57600.5760199,100
Apr 29, 20220.57100.60500.57100.59500.5950118,000
Apr 28, 20220.59000.59200.57000.57700.5770130,500
Apr 27, 20220.58100.61000.58100.59800.5980172,900
Apr 26, 20220.60000.60000.57000.58100.5810336,600
Apr 25, 20220.62000.62000.57000.57700.5770363,100
Apr 22, 20220.65000.65000.61900.63300.6330161,100
Apr 21, 20220.66000.67800.63200.65200.6520207,700
Apr 20, 20220.68000.68000.64000.66300.6630205,500
Apr 19, 20220.68000.69600.66100.68900.6890374,300
Apr 18, 20220.66000.72000.65000.68400.68401,020,000
Apr 14, 20220.65000.66000.62000.63000.6300324,400
Apr 13, 20220.62800.64200.60100.64000.6400321,200
Apr 12, 20220.62100.64000.60000.61000.6100320,100
Apr 11, 20220.63900.65400.60100.60900.6090445,800
Apr 08, 20220.63000.64600.62000.63800.6380228,200
Apr 07, 20220.63000.70800.62500.63000.63001,272,000
Apr 06, 20220.65000.66000.63000.63000.6300243,400
Apr 05, 20220.66000.67500.64000.65000.6500354,700
Apr 04, 20220.65500.66500.63000.66000.6600346,000
Apr 01, 20220.65200.66500.62000.64000.6400590,300
Mar 31, 20220.68300.68900.65100.65100.6510742,800
Mar 30, 20220.69600.72000.67500.69000.6900503,000
Mar 29, 20220.68100.74000.64000.69000.69001,411,500
Mar 28, 20220.74000.77000.69500.70800.70801,018,900
Mar 25, 20220.75600.78000.72500.74800.7480510,000
Mar 24, 20220.72100.80500.70700.80500.80501,668,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...