Paramount Gold Nevada Corp (PZG) Historical Stock Data
0.44 ↑0.00 (0.75%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PZG is down -0.11% a day on average. There have been 14 days where Paramount Gold Nevada Corp closed green and 16 days where PZG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-25 | 0.40 | 0.41 | ↑$0.00 (0.82%) | 0.40 | 0.42 | 245.53K |
2024-03-22 | 0.39 | 0.41 | ↑$0.02 (4.04%) | 0.39 | 0.41 | 86.44K |
2024-03-21 | 0.40 | 0.39 | ↓$0.01 (-1.27%) | 0.39 | 0.40 | 71.56K |
2024-03-20 | 0.38 | 0.39 | ↑$0.01 (3.00%) | 0.38 | 0.40 | 21.64K |
2024-03-19 | 0.40 | 0.38 | ↓$0.01 (-3.32%) | 0.38 | 0.41 | 51.68K |
2024-03-18 | 0.39 | 0.39 | ↓$0.01 (-1.73%) | 0.39 | 0.40 | 99.98K |
2024-03-15 | 0.39 | 0.41 | ↑$0.01 (3.03%) | 0.38 | 0.41 | 165.44K |
Create an account or log in to view more rows.
$PZG death cross will complete today
$PZG HAVE A FANTASTIC WEEKEND FAM…
$PZG what’s next bulls
$PZG Burn burn burn
$PZG Pack it up boys.
$PZG Be patient !!
$PZG like if you’re buying Monday!! Let’s Go!!
$PZG Don't like that...
$PZG hot trash
$PZG fake wall lets break it