Paramount Gold Nevada Corp. (PZG)

Paramount Gold Nevada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.47	0.47	0.44	0.44	0.44	-7.75%	214,871
May 9, 2025	0.48	0.48	0.47	0.48	0.48	1.59%	97,495
May 8, 2025	0.48	0.48	0.46	0.47	0.47	-1.16%	139,807
May 7, 2025	0.48	0.48	0.47	0.48	0.48	-1.49%	232,012
May 6, 2025	0.48	0.49	0.47	0.48	0.48	4.37%	486,886
May 5, 2025	0.47	0.48	0.46	0.46	0.46	1.54%	502,574
May 2, 2025	0.46	0.49	0.45	0.46	0.46	-1.00%	206,042
May 1, 2025	0.46	0.46	0.44	0.46	0.46	-0.09%	167,951
Apr 30, 2025	0.49	0.49	0.46	0.46	0.46	-5.14%	229,542
Apr 29, 2025	0.45	0.49	0.44	0.48	0.48	8.97%	341,380
Apr 28, 2025	0.41	0.45	0.41	0.45	0.45	6.36%	449,692
Apr 25, 2025	0.40	0.42	0.38	0.42	0.42	4.78%	154,856
Apr 24, 2025	0.39	0.40	0.38	0.40	0.40	6.74%	310,479
Apr 23, 2025	0.39	0.39	0.36	0.37	0.37	-3.16%	123,663
Apr 22, 2025	0.41	0.41	0.38	0.39	0.39	-1.45%	126,872
Apr 21, 2025	0.42	0.42	0.38	0.39	0.39	1.34%	367,582
Apr 17, 2025	0.40	0.40	0.38	0.39	0.39	-1.33%	671,297
Apr 16, 2025	0.40	0.43	0.37	0.39	0.39	1.82%	1,180,330
Apr 15, 2025	0.39	0.39	0.38	0.39	0.39	-1.56%	207,512
Apr 14, 2025	0.39	0.40	0.38	0.39	0.39	9.71%	785,290
Apr 11, 2025	0.39	0.39	0.36	0.36	0.36	-5.29%	534,861
Apr 10, 2025	0.36	0.38	0.35	0.38	0.38	4.27%	203,467
Apr 9, 2025	0.37	0.37	0.35	0.36	0.36	1.76%	143,782
Apr 8, 2025	0.38	0.38	0.35	0.35	0.35	-0.88%	217,519
Apr 7, 2025	0.36	0.36	0.34	0.36	0.36	-0.58%	193,035
Apr 4, 2025	0.37	0.38	0.36	0.36	0.36	-2.54%	181,970
Apr 3, 2025	0.37	0.38	0.37	0.37	0.37	-1.49%	155,431
Apr 2, 2025	0.38	0.38	0.37	0.38	0.38	-1.06%	277,178
Apr 1, 2025	0.38	0.38	0.37	0.38	0.38	2.43%	148,099
Mar 31, 2025	0.37	0.38	0.36	0.37	0.37	-1.60%	150,741
Mar 28, 2025	0.38	0.39	0.37	0.38	0.38	-1.05%	351,532
Mar 27, 2025	0.38	0.38	0.37	0.38	0.38	-	549,452
Mar 26, 2025	0.37	0.38	0.37	0.38	0.38	1.31%	230,194
Mar 25, 2025	0.38	0.39	0.37	0.38	0.38	-1.24%	802,141
Mar 24, 2025	0.39	0.43	0.38	0.38	0.38	-0.26%	801,683
Mar 21, 2025	0.38	0.39	0.37	0.38	0.38	0.50%	339,142
Mar 20, 2025	0.39	0.39	0.38	0.38	0.38	-0.34%	527,212
Mar 19, 2025	0.36	0.39	0.36	0.38	0.38	1.93%	216,779
Mar 18, 2025	0.37	0.39	0.37	0.37	0.37	2.11%	435,979
Mar 17, 2025	0.37	0.39	0.36	0.37	0.37	-3.61%	284,558
Mar 14, 2025	0.38	0.38	0.36	0.38	0.38	4.41%	130,272
Mar 13, 2025	0.39	0.39	0.36	0.36	0.36	-4.47%	481,649
Mar 12, 2025	0.38	0.38	0.36	0.38	0.38	2.15%	196,336
Mar 11, 2025	0.36	0.38	0.35	0.37	0.37	4.20%	62,730
Mar 10, 2025	0.39	0.39	0.36	0.36	0.36	-3.54%	49,216
Mar 7, 2025	0.38	0.38	0.36	0.37	0.37	-0.32%	105,066
Mar 6, 2025	0.39	0.39	0.37	0.37	0.37	2.09%	131,461
Mar 5, 2025	0.35	0.37	0.35	0.36	0.36	1.42%	61,890
Mar 4, 2025	0.36	0.37	0.35	0.36	0.36	0.17%	63,347
Mar 3, 2025	0.35	0.38	0.35	0.36	0.36	-0.28%	226,680

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.