Paramount Gold Nevada Corp.PZGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.75 | $1.94 | $1.69 | $1.76 | 2.11M |
| 1/30/2026 | $1.73 | $2.47 | $1.60 | $1.77 | 13.95M |
| 1/29/2026 | $1.84 | $1.90 | $1.54 | $1.73 | 12.31M |
| 1/28/2026 | $1.78 | $1.88 | $1.71 | $1.80 | 1.71M |
| 1/27/2026 | $1.72 | $1.76 | $1.56 | $1.75 | 2.24M |
| 1/26/2026 | $1.85 | $1.87 | $1.68 | $1.72 | 2.23M |
| 1/23/2026 | $1.62 | $1.74 | $1.62 | $1.72 | 1.37M |
| 1/22/2026 | $1.46 | $1.60 | $1.45 | $1.60 | 731,420 |
| 1/21/2026 | $1.57 | $1.58 | $1.40 | $1.44 | 1.11M |
| 1/20/2026 | $1.38 | $1.50 | $1.37 | $1.50 | 1.42M |
| 1/16/2026 | $1.34 | $1.36 | $1.31 | $1.32 | 432,800 |
| 1/15/2026 | $1.38 | $1.38 | $1.33 | $1.34 | 550,032 |
| 1/14/2026 | $1.37 | $1.38 | $1.33 | $1.38 | 688,630 |
| 1/13/2026 | $1.39 | $1.46 | $1.34 | $1.34 | 1.94M |
| 1/12/2026 | $1.23 | $1.40 | $1.22 | $1.38 | 2.94M |
| 1/9/2026 | $1.18 | $1.23 | $1.18 | $1.22 | 665,134 |
| 1/8/2026 | $1.14 | $1.19 | $1.13 | $1.18 | 436,135 |
| 1/7/2026 | $1.10 | $1.15 | $1.10 | $1.14 | 368,111 |
| 1/6/2026 | $1.20 | $1.21 | $1.11 | $1.11 | 1.20M |
| 1/5/2026 | $1.24 | $1.25 | $1.18 | $1.19 | 713,015 |
| 1/2/2026 | $1.25 | $1.26 | $1.18 | $1.19 | 472,700 |
| 12/31/2025 | $1.15 | $1.27 | $1.15 | $1.26 | 745,105 |
| 12/30/2025 | $1.20 | $1.21 | $1.15 | $1.18 | 377,645 |
| 12/29/2025 | $1.20 | $1.22 | $1.14 | $1.18 | 764,120 |
| 12/26/2025 | $1.19 | $1.26 | $1.18 | $1.24 | 797,400 |
| 12/24/2025 | $1.19 | $1.20 | $1.16 | $1.18 | 146,500 |
| 12/23/2025 | $1.21 | $1.21 | $1.17 | $1.18 | 370,900 |
| 12/22/2025 | $1.23 | $1.23 | $1.19 | $1.20 | 957,852 |
| 12/19/2025 | $1.16 | $1.21 | $1.13 | $1.19 | 965,300 |
| 12/18/2025 | $1.19 | $1.19 | $1.14 | $1.14 | 287,300 |
| 12/17/2025 | $1.21 | $1.21 | $1.16 | $1.16 | 267,038 |
| 12/16/2025 | $1.19 | $1.24 | $1.18 | $1.18 | 468,735 |
| 12/15/2025 | $1.21 | $1.22 | $1.18 | $1.18 | 320,704 |
| 12/12/2025 | $1.19 | $1.22 | $1.13 | $1.18 | 525,108 |
| 12/11/2025 | $1.17 | $1.27 | $1.16 | $1.17 | 1.32M |
| 12/10/2025 | $1.21 | $1.24 | $1.15 | $1.16 | 712,216 |
| 12/9/2025 | $1.17 | $1.23 | $1.16 | $1.21 | 1.24M |
| 12/8/2025 | $1.16 | $1.18 | $1.13 | $1.15 | 1.88M |
| 12/5/2025 | $1.11 | $1.18 | $1.09 | $1.16 | 1.65M |
| 12/4/2025 | $1.16 | $1.16 | $1.08 | $1.11 | 291,700 |
| 12/3/2025 | $1.18 | $1.19 | $1.14 | $1.16 | 226,841 |
| 12/2/2025 | $1.23 | $1.25 | $1.17 | $1.17 | 533,300 |
| 12/1/2025 | $1.23 | $1.26 | $1.21 | $1.21 | 789,330 |
| 11/28/2025 | $1.19 | $1.23 | $1.19 | $1.21 | 269,825 |
| 11/26/2025 | $1.18 | $1.22 | $1.17 | $1.19 | 357,417 |
| 11/25/2025 | $1.24 | $1.26 | $1.17 | $1.18 | 678,500 |
| 11/24/2025 | $1.28 | $1.28 | $1.21 | $1.23 | 411,600 |
| 11/21/2025 | $1.21 | $1.30 | $1.18 | $1.24 | 2.50M |
| 11/20/2025 | $1.26 | $1.28 | $1.21 | $1.23 | 1.83M |
| 11/19/2025 | $1.21 | $1.26 | $1.20 | $1.22 | 929,135 |
| 11/18/2025 | $1.20 | $1.25 | $1.18 | $1.21 | 1.31M |
| 11/17/2025 | $1.15 | $1.25 | $1.15 | $1.20 | 868,988 |
| 11/14/2025 | $1.06 | $1.20 | $1.05 | $1.15 | 766,158 |
| 11/13/2025 | $1.18 | $1.18 | $1.07 | $1.08 | 184,200 |
| 11/12/2025 | $1.08 | $1.19 | $1.08 | $1.16 | 318,122 |
| 11/11/2025 | $1.11 | $1.12 | $1.07 | $1.07 | 184,433 |
| 11/10/2025 | $1.04 | $1.13 | $1.03 | $1.11 | 392,769 |
| 11/7/2025 | $0.97 | $1.01 | $0.95 | $0.99 | 615,440 |
| 11/6/2025 | $1.03 | $1.03 | $0.95 | $0.97 | 334,504 |
| 11/5/2025 | $1.04 | $1.05 | $1.01 | $1.02 | 145,849 |