PZG(PZG)
PZG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $1.36 | $1.38 | $1.32 | $1.33 | 9,419 |
| 5/21/2026 | $1.33 | $1.38 | $1.32 | $1.35 | 197,371 |
| 5/20/2026 | $1.34 | $1.37 | $1.31 | $1.36 | 237,483 |
| 5/19/2026 | $1.36 | $1.38 | $1.29 | $1.33 | 540,611 |
| 5/18/2026 | $1.42 | $1.42 | $1.35 | $1.36 | 728,761 |
| 5/15/2026 | $1.41 | $1.44 | $1.36 | $1.41 | 2.74M |
| 5/14/2026 | $1.53 | $1.53 | $1.43 | $1.48 | 3.97M |
| 5/13/2026 | $1.52 | $1.57 | $1.48 | $1.55 | 272,070 |
| 5/12/2026 | $1.55 | $1.56 | $1.49 | $1.53 | 304,504 |
| 5/11/2026 | $1.48 | $1.57 | $1.43 | $1.55 | 895,041 |
| 5/8/2026 | $1.49 | $1.51 | $1.44 | $1.44 | 330,693 |
| 5/7/2026 | $1.52 | $1.58 | $1.46 | $1.46 | 901,804 |
| 5/6/2026 | $1.44 | $1.51 | $1.42 | $1.48 | 586,600 |
| 5/5/2026 | $1.40 | $1.44 | $1.38 | $1.38 | 335,711 |
| 5/4/2026 | $1.44 | $1.44 | $1.38 | $1.38 | 837,341 |
| 5/1/2026 | $1.37 | $1.44 | $1.35 | $1.44 | 466,600 |
| 4/30/2026 | $1.43 | $1.43 | $1.30 | $1.38 | 853,200 |
| 4/29/2026 | $1.51 | $1.51 | $1.35 | $1.38 | 1.44M |
| 4/28/2026 | $1.55 | $1.56 | $1.50 | $1.50 | 536,661 |
| 4/27/2026 | $1.63 | $1.64 | $1.56 | $1.58 | 839,104 |
| 4/24/2026 | $1.67 | $1.69 | $1.64 | $1.64 | 845,300 |
| 4/23/2026 | $1.70 | $1.71 | $1.63 | $1.68 | 740,600 |
| 4/22/2026 | $1.66 | $1.73 | $1.65 | $1.69 | 305,788 |
| 4/21/2026 | $1.75 | $1.75 | $1.63 | $1.64 | 932,900 |
| 4/20/2026 | $1.74 | $1.77 | $1.70 | $1.73 | 494,800 |
| 4/17/2026 | $1.82 | $1.88 | $1.77 | $1.79 | 372,900 |
| 4/16/2026 | $1.76 | $1.81 | $1.75 | $1.79 | 317,531 |
| 4/15/2026 | $1.74 | $1.79 | $1.70 | $1.75 | 317,368 |
| 4/14/2026 | $1.70 | $1.75 | $1.69 | $1.74 | 386,900 |
| 4/13/2026 | $1.63 | $1.68 | $1.62 | $1.66 | 380,788 |
| 4/10/2026 | $1.72 | $1.77 | $1.66 | $1.67 | 489,500 |
| 4/9/2026 | $1.68 | $1.72 | $1.62 | $1.69 | 361,117 |
| 4/8/2026 | $1.77 | $1.79 | $1.64 | $1.66 | 549,217 |
| 4/7/2026 | $1.73 | $1.73 | $1.61 | $1.62 | 459,237 |
| 4/6/2026 | $1.68 | $1.77 | $1.68 | $1.72 | 626,358 |
| 4/2/2026 | $1.60 | $1.74 | $1.60 | $1.72 | 610,547 |
| 4/1/2026 | $1.70 | $1.78 | $1.67 | $1.74 | 994,984 |
| 3/31/2026 | $1.57 | $1.68 | $1.57 | $1.66 | 658,400 |
| 3/30/2026 | $1.55 | $1.58 | $1.51 | $1.55 | 568,900 |
| 3/27/2026 | $1.50 | $1.59 | $1.50 | $1.54 | 535,500 |
| 3/26/2026 | $1.59 | $1.61 | $1.51 | $1.52 | 707,400 |
| 3/25/2026 | $1.73 | $1.75 | $1.60 | $1.61 | 1.02M |
| 3/24/2026 | $1.59 | $1.67 | $1.57 | $1.64 | 894,900 |
| 3/23/2026 | $1.58 | $1.67 | $1.55 | $1.58 | 1.89M |
| 3/20/2026 | $1.66 | $1.70 | $1.53 | $1.61 | 1.84M |
| 3/19/2026 | $1.66 | $1.71 | $1.59 | $1.67 | 1.30M |
| 3/18/2026 | $1.90 | $1.90 | $1.78 | $1.82 | 1.13M |
| 3/17/2026 | $2.04 | $2.07 | $1.94 | $1.96 | 905,359 |
| 3/16/2026 | $2.07 | $2.12 | $2.01 | $2.05 | 1.29M |
| 3/13/2026 | $2.20 | $2.22 | $2.00 | $2.09 | 2.02M |
| 3/12/2026 | $2.26 | $2.30 | $2.21 | $2.22 | 552,100 |
| 3/11/2026 | $2.33 | $2.37 | $2.21 | $2.31 | 899,345 |
| 3/10/2026 | $2.38 | $2.48 | $2.34 | $2.36 | 1.35M |
| 3/9/2026 | $2.25 | $2.35 | $2.21 | $2.33 | 831,725 |
| 3/6/2026 | $2.37 | $2.40 | $2.25 | $2.31 | 904,645 |
| 3/5/2026 | $2.41 | $2.47 | $2.34 | $2.40 | 1.52M |
| 3/4/2026 | $2.38 | $2.54 | $2.34 | $2.43 | 876,131 |
| 3/3/2026 | $2.35 | $2.48 | $2.31 | $2.35 | 1.43M |
| 3/2/2026 | $2.60 | $2.64 | $2.49 | $2.58 | 1.96M |
| 2/27/2026 | $2.52 | $2.60 | $2.45 | $2.60 | 1.22M |
| 2/26/2026 | $2.41 | $2.56 | $2.39 | $2.51 | 1.08M |
| 2/25/2026 | $2.67 | $2.70 | $2.42 | $2.43 | 1.90M |
| 2/24/2026 | $2.46 | $2.71 | $2.38 | $2.67 | 2.62M |
| 2/23/2026 | $2.32 | $2.54 | $2.26 | $2.51 | 2.58M |