NYSEAMERICAN : PZG
Paramount Gold Nevada Corp. — Price history
Materials · Gold · United States
Last price 0.91 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 78.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Paramount Gold Nevada Corp. (PZG) closed at 0.9521 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.96 | 0.9799 | 0.93 | 0.9521 | 8,580 | +4.63% |
| 2026-10-30 | 0.91 | 0.9476 | 0.9 | 0.91 | 223,968 | -3.00% |
| 2026-10-29 | 0.95 | 0.9501 | 0.9211 | 0.9381 | 269,417 | -3.23% |
| 2026-10-28 | 0.96 | 0.9694 | 0.93 | 0.9694 | 182,340 | +0.00% |
| 2026-10-27 | 0.9508 | 0.9849 | 0.9312 | 0.9694 | 63,561 | +3.90% |
| 2026-10-26 | 0.9388 | 0.9775 | 0.93 | 0.933 | 206,821 | +0.31% |
| 2026-10-23 | 0.89 | 0.9498 | 0.8834 | 0.9301 | 215,285 | +1.59% |
| 2026-10-22 | 0.98 | 0.981 | 0.89 | 0.9155 | 742,601 | -8.45% |
| 2026-10-21 | 1.01 | 1.01 | 0.9887 | 1 | 236,374 | -0.99% |
| 2026-10-20 | 1.05 | 1.05 | 1.01 | 1.01 | 282,395 | -4.72% |
| 2026-10-19 | 1.06 | 1.07 | 1.05 | 1.06 | 75,469 | +0.00% |
| 2026-10-16 | 1.05 | 1.085 | 1.04 | 1.06 | 293,919 | +0.00% |
| 2026-10-15 | 1.05 | 1.07 | 1.02 | 1.06 | 371,402 | +1.92% |
| 2026-10-14 | 1.12 | 1.13 | 1.035 | 1.04 | 507,854 | -8.77% |
| 2026-10-13 | 1.15 | 1.16 | 1.12 | 1.14 | 301,664 | -0.87% |
| 2026-10-12 | 1.2 | 1.2 | 1.135 | 1.15 | 159,949 | -0.86% |
| 2026-10-09 | 1.16 | 1.18 | 1.13 | 1.16 | 166,306 | +2.65% |
| 2026-10-08 | 1.18 | 1.18 | 1.13 | 1.13 | 223,915 | -3.42% |
| 2026-10-07 | 1.15 | 1.18 | 1.14 | 1.17 | 207,317 | -1.68% |
| 2026-10-06 | 1.16 | 1.2 | 1.145 | 1.19 | 254,967 | +3.48% |
| 2026-10-05 | 1.21 | 1.21 | 1.15 | 1.15 | 187,737 | -4.17% |
| 2026-10-02 | 1.24 | 1.24 | 1.2 | 1.2 | 331,525 | -1.64% |
| 2026-10-01 | 1.23 | 1.25 | 1.22 | 1.22 | 284,190 | +0.00% |
| 2026-09-30 | 1.25 | 1.265 | 1.22 | 1.22 | 164,330 | -1.61% |
| 2026-09-29 | 1.26 | 1.3 | 1.23 | 1.24 | 101,908 | -0.80% |
| 2026-09-28 | 1.24 | 1.28 | 1.2 | 1.25 | 768,709 | -4.58% |
| 2026-09-25 | 1.33 | 1.33 | 1.28 | 1.31 | 212,827 | -0.76% |
| 2026-09-24 | 1.34 | 1.355 | 1.31 | 1.32 | 140,032 | -2.94% |
| 2026-09-23 | 1.34 | 1.36 | 1.31 | 1.36 | 254,653 | -0.73% |
| 2026-09-22 | 1.32 | 1.4 | 1.32 | 1.37 | 249,037 | +3.01% |
| 2026-09-21 | 1.35 | 1.36 | 1.31 | 1.33 | 213,651 | -1.48% |
| 2026-09-18 | 1.35 | 1.375 | 1.32 | 1.35 | 303,385 | +1.50% |
| 2026-09-17 | 1.32 | 1.35 | 1.31 | 1.33 | 170,138 | +3.91% |
| 2026-09-16 | 1.34 | 1.379 | 1.26 | 1.28 | 267,674 | -1.54% |
| 2026-09-15 | 1.31 | 1.321 | 1.275 | 1.3 | 284,193 | -1.52% |
| 2026-09-14 | 1.29 | 1.345 | 1.275 | 1.32 | 245,061 | +0.00% |
| 2026-09-11 | 1.35 | 1.4 | 1.305 | 1.32 | 273,984 | +0.76% |
| 2026-09-10 | 1.33 | 1.35 | 1.3 | 1.31 | 514,784 | -3.68% |
| 2026-09-09 | 1.43 | 1.45 | 1.36 | 1.36 | 328,358 | -3.55% |
| 2026-09-08 | 1.42 | 1.45 | 1.39 | 1.41 | 179,707 | +0.00% |
| 2026-09-04 | 1.4 | 1.445 | 1.39 | 1.41 | 173,442 | -1.40% |
| 2026-09-03 | 1.5 | 1.5 | 1.42 | 1.43 | 409,984 | +1.42% |
| 2026-09-02 | 1.4 | 1.49 | 1.4 | 1.41 | 568,115 | +6.02% |
| 2026-09-01 | 1.37 | 1.395 | 1.33 | 1.33 | 282,266 | -5.67% |
| 2026-08-31 | 1.41 | 1.44 | 1.39 | 1.41 | 226,703 | -2.08% |
| 2026-08-28 | 1.51 | 1.51 | 1.44 | 1.44 | 462,970 | -4.00% |
| 2026-08-27 | 1.53 | 1.54 | 1.48 | 1.5 | 567,070 | -1.96% |
| 2026-08-26 | 1.52 | 1.55 | 1.49 | 1.53 | 330,860 | -1.29% |
| 2026-08-25 | 1.54 | 1.61 | 1.53 | 1.55 | 605,243 | +0.00% |
| 2026-08-24 | 1.54 | 1.59 | 1.51 | 1.55 | 615,122 | +1.31% |
| 2026-08-21 | 1.6 | 1.62 | 1.5 | 1.53 | 2,490,929 | -1.29% |
| 2026-08-20 | 1.55 | 1.59 | 1.501 | 1.55 | 584,894 | -1.27% |
| 2026-08-19 | 1.5 | 1.57 | 1.49 | 1.57 | 674,828 | +9.03% |
| 2026-08-18 | 1.46 | 1.52 | 1.42 | 1.44 | 555,062 | -2.70% |
| 2026-08-17 | 1.53 | 1.54 | 1.47 | 1.48 | 501,031 | -3.90% |
| 2026-08-14 | 1.5 | 1.57 | 1.495 | 1.54 | 366,298 | +4.05% |
| 2026-08-13 | 1.49 | 1.52 | 1.45 | 1.48 | 460,452 | -2.63% |
| 2026-08-12 | 1.54 | 1.7 | 1.49 | 1.52 | 1,926,495 | -1.30% |
| 2026-08-11 | 1.54 | 1.555 | 1.51 | 1.54 | 520,223 | +0.00% |
| 2026-08-10 | 1.43 | 1.55 | 1.402 | 1.54 | 656,127 | +6.94% |
| 2026-08-07 | 1.43 | 1.47 | 1.4 | 1.44 | 635,557 | +3.60% |
| 2026-08-06 | 1.38 | 1.39 | 1.34 | 1.39 | 290,526 | +1.46% |
| 2026-08-05 | 1.24 | 1.39 | 1.24 | 1.37 | 520,283 | +13.22% |
| 2026-08-04 | 1.189 | 1.24 | 1.18 | 1.21 | 366,394 | +3.42% |
| 2026-08-03 | 1.13 | 1.17 | 1.121 | 1.17 | 170,810 | +4.46% |
| 2026-07-31 | 1.12 | 1.14 | 1.11 | 1.12 | 144,135 | -3.45% |
| 2026-07-30 | 1.07 | 1.165 | 1.07 | 1.16 | 290,766 | +9.43% |
| 2026-07-29 | 1.07 | 1.1 | 1.055 | 1.06 | 299,948 | -2.75% |
| 2026-07-28 | 1.09 | 1.11 | 1.07 | 1.09 | 288,425 | -2.68% |
| 2026-07-27 | 1.1 | 1.13 | 1.08 | 1.12 | 278,964 | +1.82% |
| 2026-07-24 | 1.17 | 1.17 | 1.1 | 1.1 | 436,052 | -5.17% |
| 2026-07-23 | 1.11 | 1.16 | 1.1 | 1.16 | 619,773 | +2.65% |
| 2026-07-22 | 1.16 | 1.2 | 1.13 | 1.13 | 787,617 | +0.00% |
| 2026-07-21 | 1.15 | 1.16 | 1.12 | 1.13 | 652,581 | +0.00% |
| 2026-07-20 | 1.12 | 1.189 | 1.12 | 1.13 | 313,795 | -0.88% |
| 2026-07-17 | 1.1 | 1.185 | 1.085 | 1.14 | 966,854 | +1.79% |
| 2026-07-16 | 1.18 | 1.18 | 1.12 | 1.12 | 446,798 | -5.88% |
| 2026-07-15 | 1.21 | 1.22 | 1.155 | 1.19 | 320,686 | -3.25% |
| 2026-07-14 | 1.19 | 1.24 | 1.17 | 1.23 | 545,274 | +8.85% |
| 2026-07-13 | 1.14 | 1.17 | 1.115 | 1.13 | 489,967 | -3.42% |
| 2026-07-10 | 1.19 | 1.19 | 1.155 | 1.17 | 199,455 | -1.68% |
| 2026-07-09 | 1.17 | 1.19 | 1.15 | 1.19 | 443,891 | +6.25% |
| 2026-07-08 | 1.12 | 1.13 | 1.08 | 1.12 | 539,078 | -0.88% |
| 2026-07-07 | 1.2 | 1.2 | 1.13 | 1.13 | 374,532 | -5.83% |
| 2026-07-06 | 1.25 | 1.257 | 1.18 | 1.2 | 263,471 | +0.00% |
| 2026-07-02 | 1.22 | 1.26 | 1.19 | 1.2 | 393,789 | +1.69% |
| 2026-07-01 | 1.15 | 1.23 | 1.13 | 1.18 | 438,868 | +3.51% |
| 2026-06-30 | 1.12 | 1.16 | 1.1 | 1.14 | 208,751 | +1.79% |
| 2026-06-29 | 1.13 | 1.14 | 1.09 | 1.12 | 672,961 | -2.61% |
| 2026-06-26 | 1.12 | 1.2 | 1.12 | 1.15 | 760,190 | +3.60% |
| 2026-06-25 | 1.11 | 1.15 | 1.11 | 1.11 | 248,358 | +2.78% |
| 2026-06-24 | 1.06 | 1.13 | 1.04 | 1.08 | 716,352 | -5.26% |
| 2026-06-23 | 1.18 | 1.19 | 1.135 | 1.14 | 347,895 | -6.56% |
| 2026-06-22 | 1.24 | 1.27 | 1.22 | 1.22 | 301,553 | -1.61% |
| 2026-06-18 | 1.28 | 1.33 | 1.2 | 1.24 | 830,286 | -2.36% |
| 2026-06-17 | 1.3 | 1.35 | 1.27 | 1.27 | 680,250 | +0.00% |
| 2026-06-16 | 1.29 | 1.3 | 1.25 | 1.27 | 404,374 | +0.00% |
| 2026-06-15 | 1.27 | 1.36 | 1.25 | 1.27 | 529,408 | +4.10% |
| 2026-06-12 | 1.19 | 1.25 | 1.17 | 1.22 | 562,001 | +6.09% |
| 2026-06-11 | 1.12 | 1.17 | 1.075 | 1.15 | 808,021 | +5.50% |
| 2026-06-10 | 1.08 | 1.15 | 1.08 | 1.09 | 997,913 | -4.39% |
| 2026-06-09 | 1.18 | 1.2 | 1.08 | 1.14 | 853,776 | -2.56% |
| 2026-06-08 | 1.19 | 1.21 | 1.16 | 1.17 | 1,066,541 | -1.68% |
| 2026-06-05 | 1.33 | 1.33 | 1.17 | 1.19 | 960,787 | -11.85% |
| 2026-06-04 | 1.32 | 1.36 | 1.31 | 1.35 | 105,033 | +3.05% |
| 2026-06-03 | 1.43 | 1.43 | 1.31 | 1.31 | 428,259 | -5.76% |
| 2026-06-02 | 1.36 | 1.45 | 1.36 | 1.39 | 684,510 | +2.21% |
| 2026-06-01 | 1.38 | 1.38 | 1.33 | 1.36 | 322,183 | -1.45% |
| 2026-05-29 | 1.41 | 1.41 | 1.35 | 1.38 | 309,271 | -0.72% |
| 2026-05-28 | 1.36 | 1.46 | 1.3 | 1.39 | 708,727 | +5.30% |
| 2026-05-27 | 1.29 | 1.35 | 1.285 | 1.32 | 260,135 | +1.54% |
| 2026-05-26 | 1.33 | 1.38 | 1.29 | 1.3 | 418,081 | -2.26% |
| 2026-05-22 | 1.36 | 1.38 | 1.32 | 1.33 | 371,698 | -1.48% |
| 2026-05-21 | 1.33 | 1.38 | 1.32 | 1.35 | 197,153 | -0.74% |
| 2026-05-20 | 1.34 | 1.37 | 1.31 | 1.36 | 237,440 | +2.26% |
| 2026-05-19 | 1.36 | 1.377 | 1.291 | 1.33 | 539,503 | -2.21% |
| 2026-05-18 | 1.42 | 1.42 | 1.345 | 1.36 | 728,179 | -3.55% |
| 2026-05-15 | 1.41 | 1.44 | 1.355 | 1.41 | 2,735,842 | -4.73% |
| 2026-05-14 | 1.53 | 1.534 | 1.43 | 1.48 | 3,968,415 | -4.52% |
| 2026-05-13 | 1.52 | 1.565 | 1.48 | 1.55 | 272,070 | +1.31% |