Paramount Gold Nevada Corp. - PZG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	0.46	0.48	0.48	0.48	0.45	457,265
May 15, 2025	0.44	0.45	0.45	0.46	0.44	310,580
May 14, 2025	0.45	0.45	0.45	0.46	0.45	108,993
May 13, 2025	0.44	0.46	0.46	0.46	0.43	126,650
May 12, 2025	0.47	0.44	0.44	0.47	0.44	214,900
May 09, 2025	0.48	0.48	0.48	0.48	0.47	97,500
May 08, 2025	0.48	0.47	0.47	0.48	0.46	139,807
May 07, 2025	0.48	0.48	0.48	0.48	0.47	231,547
May 06, 2025	0.48	0.48	0.48	0.49	0.47	486,886
May 05, 2025	0.47	0.46	0.46	0.48	0.46	502,574
May 02, 2025	0.46	0.46	0.46	0.49	0.45	206,042
May 01, 2025	0.46	0.46	0.46	0.46	0.44	167,951
April 30, 2025	0.49	0.46	0.46	0.49	0.46	229,542
April 29, 2025	0.45	0.48	0.48	0.49	0.44	341,400
April 28, 2025	0.41	0.45	0.45	0.45	0.41	449,700
April 25, 2025	0.4	0.42	0.42	0.42	0.38	154,900
April 24, 2025	0.39	0.4	0.4	0.4	0.38	310,479
April 23, 2025	0.39	0.37	0.37	0.39	0.36	120,039
April 22, 2025	0.41	0.39	0.39	0.41	0.38	126,900
April 21, 2025	0.42	0.39	0.39	0.42	0.38	367,582
April 17, 2025	0.4	0.39	0.39	0.4	0.38	671,300
April 16, 2025	0.4	0.39	0.39	0.43	0.37	1.18M
April 15, 2025	0.39	0.39	0.39	0.39	0.38	207,512
April 14, 2025	0.39	0.39	0.39	0.4	0.38	785,300
April 11, 2025	0.39	0.36	0.36	0.39	0.36	504,389
April 10, 2025	0.36	0.38	0.38	0.38	0.35	203,500
April 09, 2025	0.37	0.36	0.36	0.37	0.35	143,782
April 08, 2025	0.38	0.35	0.35	0.38	0.35	216,923
April 07, 2025	0.36	0.36	0.36	0.36	0.34	193,035
April 04, 2025	0.37	0.36	0.36	0.38	0.36	182,000
April 03, 2025	0.37	0.37	0.37	0.38	0.37	148,798
April 02, 2025	0.38	0.38	0.38	0.38	0.37	277,200
April 01, 2025	0.38	0.38	0.38	0.38	0.37	147,072
March 31, 2025	0.37	0.37	0.37	0.38	0.36	150,741
March 28, 2025	0.38	0.38	0.38	0.39	0.37	351,370
March 27, 2025	0.38	0.38	0.38	0.38	0.37	549,500
March 26, 2025	0.37	0.38	0.38	0.38	0.37	230,194
March 25, 2025	0.38	0.38	0.38	0.39	0.37	802,141
March 24, 2025	0.39	0.38	0.38	0.43	0.38	801,700
March 21, 2025	0.38	0.38	0.38	0.39	0.37	339,117
March 20, 2025	0.39	0.38	0.38	0.39	0.38	527,212
March 19, 2025	0.36	0.38	0.38	0.39	0.36	216,800
March 18, 2025	0.37	0.37	0.37	0.39	0.37	435,979
March 17, 2025	0.37	0.37	0.37	0.39	0.36	284,600
March 14, 2025	0.38	0.38	0.38	0.38	0.36	130,300
March 13, 2025	0.39	0.36	0.36	0.39	0.36	481,649
March 12, 2025	0.38	0.38	0.38	0.38	0.36	196,204
March 11, 2025	0.36	0.37	0.37	0.38	0.35	62,730
March 10, 2025	0.39	0.36	0.36	0.39	0.36	49,219
March 07, 2025	0.38	0.37	0.37	0.38	0.36	105,100
March 06, 2025	0.39	0.37	0.37	0.39	0.37	131,361
March 05, 2025	0.35	0.36	0.36	0.37	0.35	61,890
March 04, 2025	0.36	0.36	0.36	0.37	0.35	63,347
March 03, 2025	0.35	0.36	0.36	0.38	0.35	226,700
February 28, 2025	0.35	0.36	0.36	0.36	0.35	152,991
February 27, 2025	0.36	0.36	0.36	0.38	0.35	66,712
February 26, 2025	0.34	0.37	0.37	0.37	0.34	87,203
February 25, 2025	0.36	0.35	0.35	0.36	0.34	50,300
February 24, 2025	0.35	0.35	0.35	0.36	0.34	188,684
February 21, 2025	0.4	0.35	0.35	0.4	0.35	113,395

Paramount Gold Nevada Corp. (PZG) AMEX