Paramount Gold Nevada Corp. (PZG)
NYSEAMERICAN: PZG · Real-Time Price · USD
1.220
-0.110 (-8.27%)
Sep 30, 2025, 1:16 PM EDT - Market open
Paramount Gold Nevada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.33 | 1.34 | 1.23 | 1.23 | - | -7.52% | 343,701 |
| Sep 29, 2025 | 1.35 | 1.41 | 1.32 | 1.33 | 1.33 | 4.72% | 1,139,531 |
| Sep 26, 2025 | 1.21 | 1.29 | 1.16 | 1.27 | 1.27 | 7.63% | 554,944 |
| Sep 25, 2025 | 1.14 | 1.20 | 1.14 | 1.18 | 1.18 | 2.61% | 285,936 |
| Sep 24, 2025 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | -3.36% | 386,180 |
| Sep 23, 2025 | 1.22 | 1.23 | 1.15 | 1.19 | 1.19 | -0.83% | 593,409 |
| Sep 22, 2025 | 1.18 | 1.20 | 1.15 | 1.20 | 1.20 | 9.09% | 833,867 |
| Sep 19, 2025 | 1.12 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 888,491 |
| Sep 18, 2025 | 1.09 | 1.12 | 1.06 | 1.11 | 1.11 | 3.74% | 800,958 |
| Sep 17, 2025 | 1.04 | 1.10 | 1.02 | 1.07 | 1.07 | 1.90% | 822,097 |
| Sep 16, 2025 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 5.52% | 570,769 |
| Sep 15, 2025 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | -3.39% | 588,842 |
| Sep 12, 2025 | 1.05 | 1.07 | 1.01 | 1.03 | 1.03 | - | 368,583 |
| Sep 11, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | - | 370,021 |
| Sep 10, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -1.90% | 541,940 |
| Sep 9, 2025 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | - | 597,811 |
| Sep 8, 2025 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | 0.96% | 768,221 |
| Sep 5, 2025 | 1.09 | 1.10 | 1.04 | 1.04 | 1.04 | - | 528,079 |
| Sep 4, 2025 | 1.08 | 1.08 | 1.00 | 1.04 | 1.04 | -2.80% | 798,007 |
| Sep 3, 2025 | 1.10 | 1.12 | 1.04 | 1.07 | 1.07 | 1.90% | 891,194 |
| Sep 2, 2025 | 1.03 | 1.20 | 1.03 | 1.05 | 1.05 | 2.94% | 2,859,800 |
| Aug 29, 2025 | 0.99 | 1.02 | 0.93 | 1.02 | 1.02 | 2.82% | 919,228 |
| Aug 28, 2025 | 0.98 | 1.04 | 0.97 | 0.99 | 0.99 | 4.42% | 1,756,243 |
| Aug 27, 2025 | 0.89 | 0.98 | 0.89 | 0.95 | 0.95 | 6.86% | 1,168,079 |
| Aug 26, 2025 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | 3.49% | 1,129,552 |
| Aug 25, 2025 | 0.83 | 0.89 | 0.83 | 0.86 | 0.86 | 1.98% | 573,382 |
| Aug 22, 2025 | 0.85 | 0.87 | 0.83 | 0.84 | 0.84 | -1.30% | 450,064 |
| Aug 21, 2025 | 0.83 | 0.86 | 0.82 | 0.85 | 0.85 | 3.33% | 1,085,499 |
| Aug 20, 2025 | 0.78 | 0.83 | 0.74 | 0.83 | 0.83 | 9.03% | 714,565 |
| Aug 19, 2025 | 0.79 | 0.79 | 0.73 | 0.76 | 0.76 | -0.94% | 931,709 |
| Aug 18, 2025 | 0.75 | 0.85 | 0.74 | 0.76 | 0.76 | 7.61% | 1,583,400 |
| Aug 15, 2025 | 0.69 | 0.72 | 0.68 | 0.71 | 0.71 | 3.59% | 466,167 |
| Aug 14, 2025 | 0.66 | 0.70 | 0.66 | 0.69 | 0.69 | 3.94% | 404,436 |
| Aug 13, 2025 | 0.70 | 0.72 | 0.66 | 0.66 | 0.66 | -6.87% | 484,146 |
| Aug 12, 2025 | 0.68 | 0.72 | 0.68 | 0.71 | 0.71 | 4.22% | 285,047 |
| Aug 11, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 253,978 |
| Aug 8, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 1.45% | 435,658 |
| Aug 7, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.09% | 209,447 |
| Aug 6, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.07% | 536,496 |
| Aug 5, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 0.07% | 388,955 |
| Aug 4, 2025 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 3.97% | 209,080 |
| Aug 1, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 3.34% | 172,589 |
| Jul 31, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | 3.93% | 160,326 |
| Jul 30, 2025 | 0.63 | 0.64 | 0.60 | 0.60 | 0.60 | -4.85% | 360,420 |
| Jul 29, 2025 | 0.66 | 0.67 | 0.63 | 0.63 | 0.63 | -4.45% | 309,685 |
| Jul 28, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.64% | 103,231 |
| Jul 25, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.90% | 215,944 |
| Jul 24, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.35% | 82,412 |
| Jul 23, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | 1.78% | 287,024 |
| Jul 22, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -1.82% | 245,044 |