Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20201.32001.34001.25001.29001.2900210,900
Aug. 06, 20201.38001.40001.31001.35001.3500223,300
Aug. 05, 20201.41001.41001.33001.35001.3500378,200
Aug. 04, 20201.31001.40501.27001.38001.3800515,100
Aug. 03, 20201.32001.33001.29101.31001.3100182,000
Jul. 31, 20201.29001.35001.25001.34001.3400272,500
Jul. 30, 20201.32001.32001.25001.28001.2800279,400
Jul. 29, 20201.35001.36001.30001.34001.3400179,800
Jul. 28, 20201.39001.39001.34001.35001.3500262,900
Jul. 27, 20201.41001.48001.37001.40001.4000476,700
Jul. 24, 20201.40001.40001.23001.34001.3400585,300
Jul. 23, 20201.36001.46001.31001.35001.3500989,100
Jul. 22, 20201.41001.43001.33001.35001.3500822,200
Jul. 21, 20201.25001.38001.25001.36001.36001,309,100
Jul. 20, 20201.24001.25001.21001.23001.2300408,800
Jul. 17, 20201.21001.21001.16001.21001.2100196,300
Jul. 16, 20201.13001.16001.11001.16001.160095,100
Jul. 15, 20201.11001.11501.09001.11001.1100122,000
Jul. 14, 20201.13001.15001.09001.10001.1000184,600
Jul. 13, 20201.21001.24001.13001.14001.1400388,900
Jul. 10, 20201.19001.20001.14001.16001.1600241,600
Jul. 09, 20201.23001.23001.15001.19001.1900311,500
Jul. 08, 20201.24001.24001.14001.21001.2100540,900
Jul. 07, 20201.20001.20001.19001.20001.2000151,700
Jul. 06, 20201.22001.25001.16001.20001.2000638,200
Jul. 02, 20201.20001.23001.18001.20001.2000288,400
Jul. 01, 20201.26001.26001.11001.20001.2000554,900
Jun. 30, 20201.28001.30001.20001.24001.2400685,400
Jun. 29, 20201.19001.35001.19001.25001.25001,380,400
Jun. 26, 20201.12001.19001.09001.15001.1500495,800
Jun. 25, 20201.07001.11001.06001.09001.0900124,100
Jun. 24, 20201.12001.15001.05501.07001.070065,200
Jun. 23, 20201.08001.17001.06001.09001.0900105,900
Jun. 22, 20201.10001.15001.09001.09001.0900117,900
Jun. 19, 20201.06001.10001.05001.10001.100038,100
Jun. 18, 20201.09001.13001.04001.05001.050038,500
Jun. 17, 20201.17001.17001.07001.09001.090072,100
Jun. 16, 20201.14001.19001.09001.13001.1300197,000
Jun. 15, 20201.07001.22000.96801.13001.1300138,200
Jun. 12, 20201.13001.19001.05001.09001.0900114,500
Jun. 11, 20201.28001.28001.11001.12001.1200159,300
Jun. 10, 20201.19001.23001.14401.22001.2200216,100
Jun. 09, 20201.18001.20001.10001.17001.1700283,200
Jun. 08, 20201.17001.20001.11001.16001.1600134,300
Jun. 05, 20201.16001.18001.11001.16001.1600133,000
Jun. 04, 20201.11001.18001.06001.17001.1700134,400
Jun. 03, 20201.06001.11001.05001.10001.100083,700
Jun. 02, 20201.11001.11201.07001.08001.080031,500
Jun. 01, 20201.15001.15001.05001.09001.0900113,600
May 29, 20201.08001.13001.06001.12001.120048,700
May 28, 20201.10001.14001.05001.08001.0800100,400
May 27, 20201.10001.16501.02001.07001.0700272,900
May 26, 20201.10001.11101.04001.06001.060056,900
May 22, 20201.11001.13601.08001.10001.100065,300
May 21, 20201.15001.16001.08001.08001.080082,400
May 20, 20201.28001.28001.15001.17001.1700166,400
May 19, 20201.18001.27001.16001.24001.2400128,100
May 18, 20201.24001.24001.16001.18001.1800123,800
May 15, 20201.14001.16001.12001.14001.1400119,500
May 14, 20201.08001.17001.07001.11001.1100115,000
May 13, 20201.13001.13001.07001.08001.0800100,300
May 12, 20201.21001.23001.08001.12001.1200166,800
May 11, 20201.21001.24001.19001.22001.220071,100
May 08, 20201.23001.25001.19001.22001.220068,100
May 07, 20201.21001.25001.20001.23001.230096,900
May 06, 20201.21001.24001.17001.20001.200083,900
May 05, 20201.31001.31001.21501.23001.230070,800
May 04, 20201.24001.28001.22001.25001.250080,800
May 01, 20201.23001.28001.21801.25001.2500178,600
Apr. 30, 20201.33001.33001.22001.28001.2800154,900
Apr. 29, 20201.34001.34001.23001.30001.3000138,300
Apr. 28, 20201.24001.29001.21001.27001.2700237,700
Apr. 27, 20201.25001.38001.20001.23001.2300631,500
Apr. 24, 20201.04001.20001.02501.18001.1800243,400
Apr. 23, 20201.01001.10000.95001.03001.0300148,800
Apr. 22, 20200.91001.02500.91001.00001.0000171,800
Apr. 21, 20200.90000.95000.85500.89000.890043,900
Apr. 20, 20200.91000.95000.90000.91000.910054,200
Apr. 17, 20200.94900.97000.88600.90000.900038,100
Apr. 16, 20200.90000.99000.75000.92000.9200138,700
Apr. 15, 20200.88401.00000.80000.90000.9000115,000
Apr. 14, 20200.90000.95000.90000.93500.9350129,100
Apr. 13, 20200.81500.95000.79000.93300.9330114,000
Apr. 09, 20200.71000.81900.71000.80700.8070198,100
Apr. 08, 20200.70000.70500.63000.70000.700064,800
Apr. 07, 20200.70000.73000.70000.71000.710053,800
Apr. 06, 20200.64100.72000.64100.70000.700064,000
Apr. 03, 20200.62000.64000.61000.64000.640020,900
Apr. 02, 20200.59500.60000.59000.59700.597076,400
Apr. 01, 20200.62600.62600.54500.57300.573045,800
Mar. 31, 20200.61000.62400.58000.61000.61007,800
Mar. 30, 20200.65100.67000.58700.61000.610053,100
Mar. 27, 20200.73600.73600.65100.66000.660023,700
Mar. 26, 20200.68000.80000.68000.72000.720063,700
Mar. 25, 20200.58000.69000.57000.67100.671054,400
Mar. 24, 20200.58800.60000.57000.58300.583063,600
Mar. 23, 20200.58000.61000.51200.54900.549087,300
Mar. 20, 20200.57700.62000.55100.61000.610027,600
Mar. 19, 20200.54000.58000.50000.57300.573040,300
Mar. 18, 20200.63300.63300.51000.54400.544048,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...