PGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	10.43	10.51	10.42	10.47	10.47	0.25%	24,488
Jun 26, 2025	10.50	10.50	10.41	10.44	10.44	-0.53%	14,066
Jun 25, 2025	10.50	10.52	10.45	10.50	10.50	-0.28%	21,839
Jun 24, 2025	10.50	10.54	10.47	10.53	10.53	0.61%	10,593
Jun 23, 2025	10.43	10.48	10.43	10.47	10.47	0.25%	8,078
Jun 20, 2025	10.49	10.49	10.43	10.44	10.44	-0.29%	20,087
Jun 18, 2025	10.47	10.49	10.46	10.47	10.47	0.19%	11,239
Jun 17, 2025	10.54	10.54	10.43	10.45	10.45	-0.38%	20,554
Jun 16, 2025	10.55	10.56	10.49	10.49	10.49	-0.05%	18,496
Jun 13, 2025	10.48	10.54	10.47	10.50	10.50	-0.80%	28,910
Jun 12, 2025	10.59	10.64	10.55	10.58	10.48	0.09%	25,143
Jun 11, 2025	10.56	10.62	10.55	10.57	10.47	0.28%	18,975
Jun 10, 2025	10.53	10.55	10.48	10.54	10.44	0.19%	18,341
Jun 9, 2025	10.56	10.57	10.41	10.52	10.42	-0.19%	36,023
Jun 6, 2025	10.53	10.54	10.50	10.54	10.44	0.38%	9,095
Jun 5, 2025	10.53	10.53	10.46	10.50	10.40	0.19%	17,877
Jun 4, 2025	10.47	10.53	10.44	10.48	10.38	0.19%	20,676
Jun 3, 2025	10.45	10.47	10.39	10.46	10.36	0.48%	15,843
Jun 2, 2025	10.35	10.45	10.35	10.41	10.31	0.10%	19,118
May 30, 2025	10.39	10.44	10.32	10.40	10.30	0.10%	24,610
May 29, 2025	10.28	10.39	10.28	10.39	10.29	1.37%	20,263
May 28, 2025	10.28	10.28	10.20	10.25	10.15	-0.39%	17,819
May 27, 2025	10.20	10.32	10.19	10.29	10.19	1.28%	27,596
May 23, 2025	10.17	10.17	10.13	10.16	10.06	0.10%	4,851
May 22, 2025	10.14	10.19	10.10	10.15	10.05	-	12,044
May 21, 2025	10.23	10.26	10.15	10.15	10.05	-0.98%	19,849
May 20, 2025	10.23	10.29	10.20	10.25	10.15	0.20%	13,139
May 19, 2025	10.24	10.25	10.18	10.23	10.13	-0.20%	20,977
May 16, 2025	10.18	10.30	10.17	10.25	10.15	0.59%	32,800
May 15, 2025	10.14	10.22	10.13	10.19	10.09	-0.20%	28,102
May 14, 2025	10.28	10.28	10.21	10.21	10.01	-0.29%	16,088
May 13, 2025	10.32	10.40	10.24	10.24	10.04	-0.68%	23,741
May 12, 2025	10.33	10.39	10.29	10.31	10.10	0.39%	30,676
May 9, 2025	10.25	10.31	10.25	10.27	10.07	-0.10%	28,453
May 8, 2025	10.38	10.43	10.28	10.28	10.07	-0.68%	14,791
May 7, 2025	10.41	10.44	10.34	10.35	10.14	-0.29%	11,952
May 6, 2025	10.42	10.50	10.33	10.38	10.17	-0.48%	17,948
May 5, 2025	10.42	10.44	10.35	10.43	10.22	0.19%	34,401
May 2, 2025	10.45	10.48	10.41	10.41	10.20	-0.40%	34,038
May 1, 2025	10.38	10.48	10.24	10.45	10.24	1.28%	18,641
Apr 30, 2025	10.29	10.33	10.19	10.32	10.11	0.10%	12,934
Apr 29, 2025	10.24	10.68	10.14	10.31	10.10	1.28%	34,527
Apr 28, 2025	10.11	10.20	10.11	10.18	9.98	0.39%	13,961
Apr 25, 2025	10.13	10.14	10.01	10.14	9.94	0.30%	17,939
Apr 24, 2025	10.09	10.15	9.91	10.11	9.91	0.70%	16,300
Apr 23, 2025	10.18	10.18	10.04	10.04	9.84	-0.53%	23,826
Apr 22, 2025	10.01	10.13	9.99	10.09	9.89	1.34%	8,728
Apr 21, 2025	10.10	10.10	9.93	9.96	9.76	-1.68%	16,003
Apr 17, 2025	10.04	10.20	10.03	10.13	9.93	1.20%	13,399
Apr 16, 2025	9.96	10.08	9.96	10.01	9.81	0.30%	10,612