Paramount Gold Nevada Corp (PZG) Historical Stock Data

0.44 ↑0.01 (2.79%)

As of May 7, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, PZG is down -0.84% a day on average. There have been 11 days where Paramount Gold Nevada Corp closed green and 19 days where PZG closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-07	0.44	0.43	↓$0.01 (-3.16%)	0.43	0.45	46.69K
2024-05-06	0.46	0.43	↓$0.03 (-6.18%)	0.43	0.46	87.63K
2024-05-03	0.41	0.43	↑$0.02 (3.69%)	0.41	0.43	55.53K
2024-05-02	0.42	0.41	↓$0.00 (-1.08%)	0.41	0.42	54.14K
2024-05-01	0.42	0.41	↓$0.01 (-2.06%)	0.41	0.43	92.58K
2024-04-30	0.43	0.41	↓$0.02 (-4.86%)	0.41	0.45	290.58K
2024-04-29	0.45	0.43	↓$0.02 (-3.82%)	0.43	0.45	86.82K
2024-04-26	0.45	0.44	↓$0.00 (-0.27%)	0.44	0.45	40.17K
2024-04-25	0.43	0.44	↑$0.01 (2.01%)	0.43	0.45	62.69K
2024-04-24	0.44	0.44	↓$0.00 (-0.84%)	0.43	0.44	25.39K
2024-04-23	0.44	0.44	↓$0.00 (-0.05%)	0.43	0.46	61.13K
2024-04-22	0.44	0.44	↑$0.00 (0.00%)	0.44	0.45	83.74K
2024-04-19	0.44	0.44	↑$0.00 (0.59%)	0.43	0.46	151.40K
2024-04-18	0.45	0.44	↓$0.01 (-2.00%)	0.44	0.45	53.96K
2024-04-17	0.44	0.45	↑$0.00 (0.91%)	0.44	0.45	63.39K
2024-04-16	0.44	0.43	↓$0.01 (-2.14%)	0.42	0.46	238.07K
2024-04-15	0.46	0.45	↓$0.01 (-2.74%)	0.45	0.48	230.25K
2024-04-12	0.48	0.46	↓$0.02 (-4.03%)	0.45	0.51	656.70K
2024-04-11	0.47	0.47	↑$0.00 (1.05%)	0.46	0.47	150.42K
2024-04-10	0.46	0.46	↓$0.00 (-0.78%)	0.44	0.46	138.92K
2024-04-09	0.46	0.47	↑$0.00 (0.84%)	0.46	0.47	155.33K
2024-04-08	0.49	0.46	↓$0.03 (-6.62%)	0.43	0.49	152.75K
2024-04-05	0.45	0.46	↑$0.01 (2.22%)	0.45	0.48	406.67K
2024-04-04	0.46	0.44	↓$0.02 (-4.61%)	0.43	0.46	182.34K
2024-04-03	0.44	0.46	↑$0.02 (4.78%)	0.44	0.47	397.40K
2024-04-02	0.44	0.44	↓$0.00 (-0.66%)	0.43	0.48	567.43K
2024-04-01	0.42	0.44	↑$0.02 (4.76%)	0.42	0.45	479.51K
2024-03-28	0.41	0.41	↓$0.00 (-1.05%)	0.40	0.42	1.42M
2024-03-27	0.38	0.40	↑$0.02 (5.49%)	0.38	0.40	50.79K
2024-03-26	0.40	0.39	↓$0.02 (-4.70%)	0.39	0.42	70.63K