Canada Markets closed

Paramount Gold Nevada Corp. (PZG)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.6415-0.0182 (-2.76%)
At close: 03:47PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 20220.65480.65480.63000.64150.641561,070
Jan. 26, 20220.65900.66900.61200.66000.660090,000
Jan. 25, 20220.63000.69700.61800.66000.660046,200
Jan. 24, 20220.66100.68000.53300.62000.6200482,200
Jan. 21, 20220.69000.79000.67000.67000.67001,069,900
Jan. 20, 20220.74700.78800.68000.68500.68502,195,800
Jan. 19, 20220.68000.75600.67200.73800.7380197,700
Jan. 18, 20220.70000.70000.68000.68700.687079,200
Jan. 14, 20220.70000.71900.68000.70000.700028,300
Jan. 13, 20220.70000.71000.69000.70000.700053,600
Jan. 12, 20220.71000.73000.69000.70000.700069,300
Jan. 11, 20220.69000.70900.67400.70000.700044,000
Jan. 10, 20220.67000.69000.67000.69000.6900133,800
Jan. 07, 20220.66100.73000.66100.67000.670081,500
Jan. 06, 20220.69000.70000.66000.67000.6700107,400
Jan. 05, 20220.70200.76000.68100.69000.690082,000
Jan. 04, 20220.73000.76000.69200.69200.692096,000
Jan. 03, 20220.72000.73000.69000.71000.710042,600
Dec. 31, 20210.69100.71000.67700.69900.699073,000
Dec. 30, 20210.66900.69900.66100.69900.699065,600
Dec. 29, 20210.72000.72000.65500.66000.6600232,700
Dec. 28, 20210.73000.74000.68500.69100.6910123,000
Dec. 27, 20210.72000.76400.69000.72000.72001,101,200
Dec. 23, 20210.74500.79000.74500.77300.773034,000
Dec. 22, 20210.76000.78000.75100.75100.751047,300
Dec. 21, 20210.79000.80000.75000.76200.7620106,300
Dec. 20, 20210.77000.79900.76000.79000.790049,700
Dec. 17, 20210.79000.79000.76000.77900.7790108,200
Dec. 16, 20210.74000.80000.74000.79000.7900186,900
Dec. 15, 20210.67100.71200.65000.71200.7120185,400
Dec. 14, 20210.70000.70500.67000.67600.676061,000
Dec. 13, 20210.74000.74000.69000.70000.7000171,600
Dec. 10, 20210.70000.74000.70000.73900.739082,300
Dec. 09, 20210.72900.73000.67200.69000.6900100,000
Dec. 08, 20210.72600.74300.70700.70700.707041,400
Dec. 07, 20210.71000.72000.69000.71500.715077,300
Dec. 06, 20210.69300.70300.67000.70000.700067,400
Dec. 03, 20210.69100.70000.68000.68000.680035,300
Dec. 02, 20210.70000.71200.69000.70000.700048,300
Dec. 01, 20210.72000.72100.70000.71200.712044,900
Nov. 30, 20210.79000.79000.66200.72000.7200205,900
Nov. 29, 20210.77000.77400.75000.75500.755067,800
Nov. 26, 20210.77000.77000.75000.77000.770043,000
Nov. 24, 20210.74000.79000.74000.77800.778050,900
Nov. 23, 20210.76000.81000.74200.75000.7500176,000
Nov. 22, 20210.80000.81300.79500.79500.7950100,600
Nov. 19, 20210.81000.83000.80600.80600.806073,800
Nov. 18, 20210.84000.85000.80600.80700.807057,000
Nov. 17, 20210.81500.84000.81500.84000.840020,500
Nov. 16, 20210.85000.85000.80500.81500.815086,000
Nov. 15, 20210.84200.87000.82000.85000.850062,300
Nov. 12, 20210.87800.87800.84000.84000.8400114,000
Nov. 11, 20210.85000.87000.84200.84400.844098,100
Nov. 10, 20210.87000.87000.84200.84600.8460133,600
Nov. 09, 20210.85000.89000.84000.87000.870094,500
Nov. 08, 20210.85000.85000.83000.84500.845050,100
Nov. 05, 20210.80000.84000.80000.83900.839093,400
Nov. 04, 20210.82000.83000.79700.80000.800072,700
Nov. 03, 20210.83000.83000.79500.80000.800095,500
Nov. 02, 20210.87000.87000.82000.83000.830057,200
Nov. 01, 20210.82000.83000.80100.82200.8220117,000
Oct. 29, 20210.85000.88000.79000.80000.8000116,100
Oct. 28, 20210.89000.89000.82000.85000.850075,400
Oct. 27, 20210.91000.91000.85100.85100.8510121,000
Oct. 26, 20210.86000.90000.85000.88000.8800116,200
Oct. 25, 20210.85000.85000.83000.84600.846036,000
Oct. 22, 20210.83000.85500.82000.83900.839043,900
Oct. 21, 20210.81000.87000.81000.82400.824064,600
Oct. 20, 20210.83000.85000.82000.83500.835025,200
Oct. 19, 20210.82000.85000.80000.83000.8300116,900
Oct. 18, 20210.85000.85000.81600.85000.850016,500
Oct. 15, 20210.87000.87000.84000.84000.840027,300
Oct. 14, 20210.89000.90000.85000.85000.850057,100
Oct. 13, 20210.85000.91000.84000.88300.8830172,700
Oct. 12, 20210.84600.85000.83500.84000.840019,600
Oct. 11, 20210.84000.85000.81300.83900.839018,200
Oct. 08, 20210.85000.85000.80500.82500.825030,200
Oct. 07, 20210.83000.84900.78300.82100.821086,400
Oct. 06, 20210.82900.84200.78800.81200.812039,200
Oct. 05, 20210.80000.80000.77300.79800.798027,800
Oct. 04, 20210.82000.84800.79700.80000.800037,100
Oct. 01, 20210.84000.85000.79300.82000.8200116,200
Sep. 30, 20210.77000.82000.77000.82000.820038,900
Sep. 29, 20210.81000.81000.77000.77000.770040,600
Sep. 28, 20210.81000.81000.78100.78100.781050,300
Sep. 27, 20210.80000.82900.79300.80300.803016,800
Sep. 24, 20210.79000.80900.79000.80000.800059,500
Sep. 23, 20210.82000.82800.80000.80000.800043,600
Sep. 22, 20210.83400.83900.80000.81700.817039,300
Sep. 21, 20210.80000.83900.80000.81000.810054,800
Sep. 20, 20210.80000.82700.78400.80000.8000102,400
Sep. 17, 20210.83500.86900.80400.85000.8500100,100
Sep. 16, 20210.84000.88700.83000.83000.830073,100
Sep. 15, 20210.85900.88700.83000.86300.863049,400
Sep. 14, 20210.83000.88800.83000.85900.859054,100
Sep. 13, 20210.86000.90600.85000.85000.85001,933,300
Sep. 10, 20210.87000.90600.86500.86500.865028,300
Sep. 09, 20210.92000.92300.87900.87900.879057,400
Sep. 08, 20210.92000.94800.88600.89200.892067,900
Sep. 07, 20210.94000.95000.90200.94000.940060,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...