Paramount Gold Nevada Corp. (PZG)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

1.2900-0.0600 (-4.44%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 07, 2020	1.3200	1.3400	1.2500	1.2900	1.2900	210,900
Aug. 06, 2020	1.3800	1.4000	1.3100	1.3500	1.3500	223,300
Aug. 05, 2020	1.4100	1.4100	1.3300	1.3500	1.3500	378,200
Aug. 04, 2020	1.3100	1.4050	1.2700	1.3800	1.3800	515,100
Aug. 03, 2020	1.3200	1.3300	1.2910	1.3100	1.3100	182,000
Jul. 31, 2020	1.2900	1.3500	1.2500	1.3400	1.3400	272,500
Jul. 30, 2020	1.3200	1.3200	1.2500	1.2800	1.2800	279,400
Jul. 29, 2020	1.3500	1.3600	1.3000	1.3400	1.3400	179,800
Jul. 28, 2020	1.3900	1.3900	1.3400	1.3500	1.3500	262,900
Jul. 27, 2020	1.4100	1.4800	1.3700	1.4000	1.4000	476,700
Jul. 24, 2020	1.4000	1.4000	1.2300	1.3400	1.3400	585,300
Jul. 23, 2020	1.3600	1.4600	1.3100	1.3500	1.3500	989,100
Jul. 22, 2020	1.4100	1.4300	1.3300	1.3500	1.3500	822,200
Jul. 21, 2020	1.2500	1.3800	1.2500	1.3600	1.3600	1,309,100
Jul. 20, 2020	1.2400	1.2500	1.2100	1.2300	1.2300	408,800
Jul. 17, 2020	1.2100	1.2100	1.1600	1.2100	1.2100	196,300
Jul. 16, 2020	1.1300	1.1600	1.1100	1.1600	1.1600	95,100
Jul. 15, 2020	1.1100	1.1150	1.0900	1.1100	1.1100	122,000
Jul. 14, 2020	1.1300	1.1500	1.0900	1.1000	1.1000	184,600
Jul. 13, 2020	1.2100	1.2400	1.1300	1.1400	1.1400	388,900
Jul. 10, 2020	1.1900	1.2000	1.1400	1.1600	1.1600	241,600
Jul. 09, 2020	1.2300	1.2300	1.1500	1.1900	1.1900	311,500
Jul. 08, 2020	1.2400	1.2400	1.1400	1.2100	1.2100	540,900
Jul. 07, 2020	1.2000	1.2000	1.1900	1.2000	1.2000	151,700
Jul. 06, 2020	1.2200	1.2500	1.1600	1.2000	1.2000	638,200
Jul. 02, 2020	1.2000	1.2300	1.1800	1.2000	1.2000	288,400
Jul. 01, 2020	1.2600	1.2600	1.1100	1.2000	1.2000	554,900
Jun. 30, 2020	1.2800	1.3000	1.2000	1.2400	1.2400	685,400
Jun. 29, 2020	1.1900	1.3500	1.1900	1.2500	1.2500	1,380,400
Jun. 26, 2020	1.1200	1.1900	1.0900	1.1500	1.1500	495,800
Jun. 25, 2020	1.0700	1.1100	1.0600	1.0900	1.0900	124,100
Jun. 24, 2020	1.1200	1.1500	1.0550	1.0700	1.0700	65,200
Jun. 23, 2020	1.0800	1.1700	1.0600	1.0900	1.0900	105,900
Jun. 22, 2020	1.1000	1.1500	1.0900	1.0900	1.0900	117,900
Jun. 19, 2020	1.0600	1.1000	1.0500	1.1000	1.1000	38,100
Jun. 18, 2020	1.0900	1.1300	1.0400	1.0500	1.0500	38,500
Jun. 17, 2020	1.1700	1.1700	1.0700	1.0900	1.0900	72,100
Jun. 16, 2020	1.1400	1.1900	1.0900	1.1300	1.1300	197,000
Jun. 15, 2020	1.0700	1.2200	0.9680	1.1300	1.1300	138,200
Jun. 12, 2020	1.1300	1.1900	1.0500	1.0900	1.0900	114,500
Jun. 11, 2020	1.2800	1.2800	1.1100	1.1200	1.1200	159,300
Jun. 10, 2020	1.1900	1.2300	1.1440	1.2200	1.2200	216,100
Jun. 09, 2020	1.1800	1.2000	1.1000	1.1700	1.1700	283,200
Jun. 08, 2020	1.1700	1.2000	1.1100	1.1600	1.1600	134,300
Jun. 05, 2020	1.1600	1.1800	1.1100	1.1600	1.1600	133,000
Jun. 04, 2020	1.1100	1.1800	1.0600	1.1700	1.1700	134,400
Jun. 03, 2020	1.0600	1.1100	1.0500	1.1000	1.1000	83,700
Jun. 02, 2020	1.1100	1.1120	1.0700	1.0800	1.0800	31,500
Jun. 01, 2020	1.1500	1.1500	1.0500	1.0900	1.0900	113,600
May 29, 2020	1.0800	1.1300	1.0600	1.1200	1.1200	48,700
May 28, 2020	1.1000	1.1400	1.0500	1.0800	1.0800	100,400
May 27, 2020	1.1000	1.1650	1.0200	1.0700	1.0700	272,900
May 26, 2020	1.1000	1.1110	1.0400	1.0600	1.0600	56,900
May 22, 2020	1.1100	1.1360	1.0800	1.1000	1.1000	65,300
May 21, 2020	1.1500	1.1600	1.0800	1.0800	1.0800	82,400
May 20, 2020	1.2800	1.2800	1.1500	1.1700	1.1700	166,400
May 19, 2020	1.1800	1.2700	1.1600	1.2400	1.2400	128,100
May 18, 2020	1.2400	1.2400	1.1600	1.1800	1.1800	123,800
May 15, 2020	1.1400	1.1600	1.1200	1.1400	1.1400	119,500
May 14, 2020	1.0800	1.1700	1.0700	1.1100	1.1100	115,000
May 13, 2020	1.1300	1.1300	1.0700	1.0800	1.0800	100,300
May 12, 2020	1.2100	1.2300	1.0800	1.1200	1.1200	166,800
May 11, 2020	1.2100	1.2400	1.1900	1.2200	1.2200	71,100
May 08, 2020	1.2300	1.2500	1.1900	1.2200	1.2200	68,100
May 07, 2020	1.2100	1.2500	1.2000	1.2300	1.2300	96,900
May 06, 2020	1.2100	1.2400	1.1700	1.2000	1.2000	83,900
May 05, 2020	1.3100	1.3100	1.2150	1.2300	1.2300	70,800
May 04, 2020	1.2400	1.2800	1.2200	1.2500	1.2500	80,800
May 01, 2020	1.2300	1.2800	1.2180	1.2500	1.2500	178,600
Apr. 30, 2020	1.3300	1.3300	1.2200	1.2800	1.2800	154,900
Apr. 29, 2020	1.3400	1.3400	1.2300	1.3000	1.3000	138,300
Apr. 28, 2020	1.2400	1.2900	1.2100	1.2700	1.2700	237,700
Apr. 27, 2020	1.2500	1.3800	1.2000	1.2300	1.2300	631,500
Apr. 24, 2020	1.0400	1.2000	1.0250	1.1800	1.1800	243,400
Apr. 23, 2020	1.0100	1.1000	0.9500	1.0300	1.0300	148,800
Apr. 22, 2020	0.9100	1.0250	0.9100	1.0000	1.0000	171,800
Apr. 21, 2020	0.9000	0.9500	0.8550	0.8900	0.8900	43,900
Apr. 20, 2020	0.9100	0.9500	0.9000	0.9100	0.9100	54,200
Apr. 17, 2020	0.9490	0.9700	0.8860	0.9000	0.9000	38,100
Apr. 16, 2020	0.9000	0.9900	0.7500	0.9200	0.9200	138,700
Apr. 15, 2020	0.8840	1.0000	0.8000	0.9000	0.9000	115,000
Apr. 14, 2020	0.9000	0.9500	0.9000	0.9350	0.9350	129,100
Apr. 13, 2020	0.8150	0.9500	0.7900	0.9330	0.9330	114,000
Apr. 09, 2020	0.7100	0.8190	0.7100	0.8070	0.8070	198,100
Apr. 08, 2020	0.7000	0.7050	0.6300	0.7000	0.7000	64,800
Apr. 07, 2020	0.7000	0.7300	0.7000	0.7100	0.7100	53,800
Apr. 06, 2020	0.6410	0.7200	0.6410	0.7000	0.7000	64,000
Apr. 03, 2020	0.6200	0.6400	0.6100	0.6400	0.6400	20,900
Apr. 02, 2020	0.5950	0.6000	0.5900	0.5970	0.5970	76,400
Apr. 01, 2020	0.6260	0.6260	0.5450	0.5730	0.5730	45,800
Mar. 31, 2020	0.6100	0.6240	0.5800	0.6100	0.6100	7,800
Mar. 30, 2020	0.6510	0.6700	0.5870	0.6100	0.6100	53,100
Mar. 27, 2020	0.7360	0.7360	0.6510	0.6600	0.6600	23,700
Mar. 26, 2020	0.6800	0.8000	0.6800	0.7200	0.7200	63,700
Mar. 25, 2020	0.5800	0.6900	0.5700	0.6710	0.6710	54,400
Mar. 24, 2020	0.5880	0.6000	0.5700	0.5830	0.5830	63,600
Mar. 23, 2020	0.5800	0.6100	0.5120	0.5490	0.5490	87,300
Mar. 20, 2020	0.5770	0.6200	0.5510	0.6100	0.6100	27,600
Mar. 19, 2020	0.5400	0.5800	0.5000	0.5730	0.5730	40,300
Mar. 18, 2020	0.6330	0.6330	0.5100	0.5440	0.5440	48,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,544.48-34.62(-0.21%)

S&P 5003,351.28+2.12(+0.06%)

CAD/USD0.7475-0.0041(-0.5457%)

Paramount Gold Nevada Corp. (PZG)

S&P/TSX
16,544.48
-34.62(-0.21%)

S&P 500
3,351.28
+2.12(+0.06%)

CAD/USD
0.7475
-0.0041(-0.5457%)