PZG - Paramount Gold Nevada Corp.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20200.79000.79600.77000.77700.777010,500
Jan. 16, 20200.80000.80000.77000.78000.78002,400
Jan. 15, 20200.79000.80100.77500.79100.791023,000
Jan. 14, 20200.77000.79500.77000.77800.778031,900
Jan. 13, 20200.78000.78000.75500.76000.760019,000
Jan. 10, 20200.76000.77000.75500.77000.770018,800
Jan. 09, 20200.77000.78000.75000.77200.772011,500
Jan. 08, 20200.78600.80700.77300.78000.780036,200
Jan. 07, 20200.79000.79800.77500.79500.795028,100
Jan. 06, 20200.80000.81000.76500.78200.782028,700
Jan. 03, 20200.80300.81000.78200.78200.782041,800
Jan. 02, 20200.80000.82000.77000.78000.780030,900
Dec. 31, 20190.79500.80300.77300.77300.7730141,700
Dec. 30, 20190.77800.79000.75200.79000.790044,000
Dec. 27, 20190.76900.81000.75600.75600.756044,400
Dec. 26, 20190.77600.80000.73500.76800.768063,200
Dec. 24, 20190.74000.80000.74000.80000.800045,700
Dec. 23, 20190.73000.74000.71000.73900.739039,500
Dec. 20, 20190.76000.77000.72000.72000.720021,600
Dec. 19, 20190.80000.80000.73000.74000.740051,600
Dec. 18, 20190.79000.80500.78000.78000.780015,400
Dec. 17, 20190.80000.81500.79100.80000.800024,800
Dec. 16, 20190.81000.82000.75800.75800.758010,800
Dec. 13, 20190.82400.82400.81000.81000.810017,600
Dec. 12, 20190.80000.81000.80000.81000.810019,400
Dec. 11, 20190.82000.82000.79000.79600.79605,800
Dec. 10, 20190.80000.82000.78000.80000.800010,200
Dec. 09, 20190.77000.80800.77000.80000.800026,900
Dec. 06, 20190.82900.84000.78000.78500.785039,400
Dec. 05, 20190.81500.84000.81500.82800.828012,600
Dec. 04, 20190.82000.85000.81000.83500.835012,100
Dec. 03, 20190.83500.84900.80000.84500.845038,100
Dec. 02, 20190.77000.84000.77000.83500.835022,200
Nov. 29, 20190.80000.80100.75000.79000.790023,800
Nov. 27, 20190.80000.80700.79500.79800.798011,400
Nov. 26, 20190.85000.85000.80000.80000.800036,200
Nov. 25, 20190.83000.85000.82600.82900.829034,500
Nov. 22, 20190.82000.84000.82000.83900.83907,200
Nov. 21, 20190.80700.83000.80600.82000.820015,600
Nov. 20, 20190.83000.84600.81000.81000.810031,400
Nov. 19, 20190.78300.83000.74000.83000.830051,100
Nov. 18, 20190.72000.76100.72000.76100.7610104,800
Nov. 15, 20190.69000.70000.68000.69000.690021,900
Nov. 14, 20190.69900.71700.69900.71000.71003,800
Nov. 13, 20190.67800.70000.67800.69800.698024,900
Nov. 12, 20190.67000.68000.67000.67700.677024,200
Nov. 11, 20190.67000.69000.67000.67000.67002,300
Nov. 08, 20190.67000.69500.67000.67300.67308,600
Nov. 07, 20190.72000.72000.69000.69400.694016,800
Nov. 06, 20190.71000.73000.69000.71000.710014,700
Nov. 05, 20190.67000.70000.67000.68600.686018,000
Nov. 04, 20190.68100.74800.68000.70000.700037,100
Nov. 01, 20190.68500.70000.68000.69600.696011,700
Oct. 31, 20190.67500.70000.67500.69400.694028,800
Oct. 30, 20190.67500.69700.67500.67800.678022,400
Oct. 29, 20190.68100.70000.67000.68000.680025,900
Oct. 28, 20190.70500.70700.69100.70000.700028,600
Oct. 25, 20190.74000.74000.70100.70100.701033,100
Oct. 24, 20190.72500.74000.71000.72500.725012,900
Oct. 23, 20190.70000.73000.70000.70500.705027,200
Oct. 22, 20190.70200.71500.70200.70500.705010,900
Oct. 21, 20190.71000.74700.70000.71800.71804,100
Oct. 18, 20190.69500.74000.69500.72000.72007,100
Oct. 17, 20190.69400.71300.68500.70000.700015,700
Oct. 16, 20190.72000.72000.69000.69900.699030,500
Oct. 15, 20190.75000.75000.70000.70200.702030,000
Oct. 14, 20190.79300.79300.74000.74900.749015,400
Oct. 11, 20190.77000.77000.74000.75500.755026,500
Oct. 10, 20190.75500.76000.75000.75000.750039,300
Oct. 09, 20190.76000.79000.75500.75500.755084,400
Oct. 08, 20190.75000.80000.74100.75500.7550256,000
Oct. 07, 20190.67400.70000.66000.69000.690031,900
Oct. 04, 20190.69000.69000.65000.65000.650012,300
Oct. 03, 20190.65100.69000.65000.68000.680022,100
Oct. 02, 20190.69000.70000.64000.64000.640051,000
Oct. 01, 20190.70800.70800.68000.69000.69007,700
Sep. 30, 20190.71000.71500.66000.68400.684082,100
Sep. 27, 20190.76800.76800.72000.72000.720027,400
Sep. 26, 20190.71000.76800.71000.75000.75006,400
Sep. 25, 20190.76000.79000.71000.72000.7200117,100
Sep. 24, 20190.75100.81000.72000.72600.7260241,900
Sep. 23, 20190.79000.82000.77000.78000.780038,500
Sep. 20, 20190.78000.82100.78000.81000.810047,600
Sep. 19, 20190.81000.81000.78000.78200.78209,000
Sep. 18, 20190.79500.79500.78000.78800.788022,000
Sep. 17, 20190.81000.83000.78000.78400.784049,000
Sep. 16, 20190.78400.82400.78000.78100.781087,600
Sep. 13, 20190.81000.85000.78000.78000.780013,000
Sep. 12, 20190.82000.83500.79000.81000.810033,100
Sep. 11, 20190.82900.83500.80000.81000.810029,400
Sep. 10, 20190.78000.83000.78000.83000.830027,600
Sep. 09, 20190.85000.85000.73000.79900.799091,600
Sep. 06, 20190.82000.88500.82000.84400.844020,900
Sep. 05, 20190.86000.86000.81000.82000.820018,000
Sep. 04, 20190.90000.90000.86000.88900.889034,800
Sep. 03, 20190.86000.91000.83500.91000.910079,900
Aug. 30, 20190.88000.89000.85100.86000.860013,500
Aug. 29, 20190.90000.91000.87000.90000.900029,200
Aug. 28, 20190.87500.90000.85000.90000.900039,900
Aug. 27, 20190.88000.88000.85000.87500.875064,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...