Mail

PZG - Paramount Gold Nevada Corp.

NYSE American - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 17, 2020	0.7900	0.7960	0.7700	0.7770	0.7770	10,500
Jan. 16, 2020	0.8000	0.8000	0.7700	0.7800	0.7800	2,400
Jan. 15, 2020	0.7900	0.8010	0.7750	0.7910	0.7910	23,000
Jan. 14, 2020	0.7700	0.7950	0.7700	0.7780	0.7780	31,900
Jan. 13, 2020	0.7800	0.7800	0.7550	0.7600	0.7600	19,000
Jan. 10, 2020	0.7600	0.7700	0.7550	0.7700	0.7700	18,800
Jan. 09, 2020	0.7700	0.7800	0.7500	0.7720	0.7720	11,500
Jan. 08, 2020	0.7860	0.8070	0.7730	0.7800	0.7800	36,200
Jan. 07, 2020	0.7900	0.7980	0.7750	0.7950	0.7950	28,100
Jan. 06, 2020	0.8000	0.8100	0.7650	0.7820	0.7820	28,700
Jan. 03, 2020	0.8030	0.8100	0.7820	0.7820	0.7820	41,800
Jan. 02, 2020	0.8000	0.8200	0.7700	0.7800	0.7800	30,900
Dec. 31, 2019	0.7950	0.8030	0.7730	0.7730	0.7730	141,700
Dec. 30, 2019	0.7780	0.7900	0.7520	0.7900	0.7900	44,000
Dec. 27, 2019	0.7690	0.8100	0.7560	0.7560	0.7560	44,400
Dec. 26, 2019	0.7760	0.8000	0.7350	0.7680	0.7680	63,200
Dec. 24, 2019	0.7400	0.8000	0.7400	0.8000	0.8000	45,700
Dec. 23, 2019	0.7300	0.7400	0.7100	0.7390	0.7390	39,500
Dec. 20, 2019	0.7600	0.7700	0.7200	0.7200	0.7200	21,600
Dec. 19, 2019	0.8000	0.8000	0.7300	0.7400	0.7400	51,600
Dec. 18, 2019	0.7900	0.8050	0.7800	0.7800	0.7800	15,400
Dec. 17, 2019	0.8000	0.8150	0.7910	0.8000	0.8000	24,800
Dec. 16, 2019	0.8100	0.8200	0.7580	0.7580	0.7580	10,800
Dec. 13, 2019	0.8240	0.8240	0.8100	0.8100	0.8100	17,600
Dec. 12, 2019	0.8000	0.8100	0.8000	0.8100	0.8100	19,400
Dec. 11, 2019	0.8200	0.8200	0.7900	0.7960	0.7960	5,800
Dec. 10, 2019	0.8000	0.8200	0.7800	0.8000	0.8000	10,200
Dec. 09, 2019	0.7700	0.8080	0.7700	0.8000	0.8000	26,900
Dec. 06, 2019	0.8290	0.8400	0.7800	0.7850	0.7850	39,400
Dec. 05, 2019	0.8150	0.8400	0.8150	0.8280	0.8280	12,600
Dec. 04, 2019	0.8200	0.8500	0.8100	0.8350	0.8350	12,100
Dec. 03, 2019	0.8350	0.8490	0.8000	0.8450	0.8450	38,100
Dec. 02, 2019	0.7700	0.8400	0.7700	0.8350	0.8350	22,200
Nov. 29, 2019	0.8000	0.8010	0.7500	0.7900	0.7900	23,800
Nov. 27, 2019	0.8000	0.8070	0.7950	0.7980	0.7980	11,400
Nov. 26, 2019	0.8500	0.8500	0.8000	0.8000	0.8000	36,200
Nov. 25, 2019	0.8300	0.8500	0.8260	0.8290	0.8290	34,500
Nov. 22, 2019	0.8200	0.8400	0.8200	0.8390	0.8390	7,200
Nov. 21, 2019	0.8070	0.8300	0.8060	0.8200	0.8200	15,600
Nov. 20, 2019	0.8300	0.8460	0.8100	0.8100	0.8100	31,400
Nov. 19, 2019	0.7830	0.8300	0.7400	0.8300	0.8300	51,100
Nov. 18, 2019	0.7200	0.7610	0.7200	0.7610	0.7610	104,800
Nov. 15, 2019	0.6900	0.7000	0.6800	0.6900	0.6900	21,900
Nov. 14, 2019	0.6990	0.7170	0.6990	0.7100	0.7100	3,800
Nov. 13, 2019	0.6780	0.7000	0.6780	0.6980	0.6980	24,900
Nov. 12, 2019	0.6700	0.6800	0.6700	0.6770	0.6770	24,200
Nov. 11, 2019	0.6700	0.6900	0.6700	0.6700	0.6700	2,300
Nov. 08, 2019	0.6700	0.6950	0.6700	0.6730	0.6730	8,600
Nov. 07, 2019	0.7200	0.7200	0.6900	0.6940	0.6940	16,800
Nov. 06, 2019	0.7100	0.7300	0.6900	0.7100	0.7100	14,700
Nov. 05, 2019	0.6700	0.7000	0.6700	0.6860	0.6860	18,000
Nov. 04, 2019	0.6810	0.7480	0.6800	0.7000	0.7000	37,100
Nov. 01, 2019	0.6850	0.7000	0.6800	0.6960	0.6960	11,700
Oct. 31, 2019	0.6750	0.7000	0.6750	0.6940	0.6940	28,800
Oct. 30, 2019	0.6750	0.6970	0.6750	0.6780	0.6780	22,400
Oct. 29, 2019	0.6810	0.7000	0.6700	0.6800	0.6800	25,900
Oct. 28, 2019	0.7050	0.7070	0.6910	0.7000	0.7000	28,600
Oct. 25, 2019	0.7400	0.7400	0.7010	0.7010	0.7010	33,100
Oct. 24, 2019	0.7250	0.7400	0.7100	0.7250	0.7250	12,900
Oct. 23, 2019	0.7000	0.7300	0.7000	0.7050	0.7050	27,200
Oct. 22, 2019	0.7020	0.7150	0.7020	0.7050	0.7050	10,900
Oct. 21, 2019	0.7100	0.7470	0.7000	0.7180	0.7180	4,100
Oct. 18, 2019	0.6950	0.7400	0.6950	0.7200	0.7200	7,100
Oct. 17, 2019	0.6940	0.7130	0.6850	0.7000	0.7000	15,700
Oct. 16, 2019	0.7200	0.7200	0.6900	0.6990	0.6990	30,500
Oct. 15, 2019	0.7500	0.7500	0.7000	0.7020	0.7020	30,000
Oct. 14, 2019	0.7930	0.7930	0.7400	0.7490	0.7490	15,400
Oct. 11, 2019	0.7700	0.7700	0.7400	0.7550	0.7550	26,500
Oct. 10, 2019	0.7550	0.7600	0.7500	0.7500	0.7500	39,300
Oct. 09, 2019	0.7600	0.7900	0.7550	0.7550	0.7550	84,400
Oct. 08, 2019	0.7500	0.8000	0.7410	0.7550	0.7550	256,000
Oct. 07, 2019	0.6740	0.7000	0.6600	0.6900	0.6900	31,900
Oct. 04, 2019	0.6900	0.6900	0.6500	0.6500	0.6500	12,300
Oct. 03, 2019	0.6510	0.6900	0.6500	0.6800	0.6800	22,100
Oct. 02, 2019	0.6900	0.7000	0.6400	0.6400	0.6400	51,000
Oct. 01, 2019	0.7080	0.7080	0.6800	0.6900	0.6900	7,700
Sep. 30, 2019	0.7100	0.7150	0.6600	0.6840	0.6840	82,100
Sep. 27, 2019	0.7680	0.7680	0.7200	0.7200	0.7200	27,400
Sep. 26, 2019	0.7100	0.7680	0.7100	0.7500	0.7500	6,400
Sep. 25, 2019	0.7600	0.7900	0.7100	0.7200	0.7200	117,100
Sep. 24, 2019	0.7510	0.8100	0.7200	0.7260	0.7260	241,900
Sep. 23, 2019	0.7900	0.8200	0.7700	0.7800	0.7800	38,500
Sep. 20, 2019	0.7800	0.8210	0.7800	0.8100	0.8100	47,600
Sep. 19, 2019	0.8100	0.8100	0.7800	0.7820	0.7820	9,000
Sep. 18, 2019	0.7950	0.7950	0.7800	0.7880	0.7880	22,000
Sep. 17, 2019	0.8100	0.8300	0.7800	0.7840	0.7840	49,000
Sep. 16, 2019	0.7840	0.8240	0.7800	0.7810	0.7810	87,600
Sep. 13, 2019	0.8100	0.8500	0.7800	0.7800	0.7800	13,000
Sep. 12, 2019	0.8200	0.8350	0.7900	0.8100	0.8100	33,100
Sep. 11, 2019	0.8290	0.8350	0.8000	0.8100	0.8100	29,400
Sep. 10, 2019	0.7800	0.8300	0.7800	0.8300	0.8300	27,600
Sep. 09, 2019	0.8500	0.8500	0.7300	0.7990	0.7990	91,600
Sep. 06, 2019	0.8200	0.8850	0.8200	0.8440	0.8440	20,900
Sep. 05, 2019	0.8600	0.8600	0.8100	0.8200	0.8200	18,000
Sep. 04, 2019	0.9000	0.9000	0.8600	0.8890	0.8890	34,800
Sep. 03, 2019	0.8600	0.9100	0.8350	0.9100	0.9100	79,900
Aug. 30, 2019	0.8800	0.8900	0.8510	0.8600	0.8600	13,500
Aug. 29, 2019	0.9000	0.9100	0.8700	0.9000	0.9000	29,200
Aug. 28, 2019	0.8750	0.9000	0.8500	0.9000	0.9000	39,900
Aug. 27, 2019	0.8800	0.8800	0.8500	0.8750	0.8750	64,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...