MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PZG — Paramount Gold Nevada Corp.
NYSE AmericanParamount Gold Nevada Corp.
$1.17
-0.02(-1.68%)
- O
- 1.15
- H
- 1.18
- L
- 1.14
- V
- 207.32K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.17
Period Return+179.9%
Period High$2.71
Period Low$0.38
Avg Daily Volume753.9K
Total Trading Days365
PZG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.15 | $1.18 | $1.14 | $1.17 | $-0.02 | -1.68% | 207,315 | $1.16 | $1.14 $1.18 |
| Oct 6, 2026 | $1.16 | $1.20 | $1.15 | $1.19 | +$0.04 | +3.48% | 256,002 | $1.18 | $1.15 $1.20 |
| Oct 5, 2026 | $1.21 | $1.21 | $1.15 | $1.15 | $-0.05 | -4.17% | 194,136 | $1.18 | $1.15 $1.21 |
| Oct 2, 2026 | $1.24 | $1.24 | $1.20 | $1.20 | $-0.02 | -1.64% | 331,625 | $1.21 | $1.20 $1.24 |
| Oct 1, 2026 | $1.23 | $1.25 | $1.22 | $1.22 | +$0.00 | +0.00% | 284,611 | $1.23 | $1.22 $1.25 |
| Sep 30, 2026 | $1.25 | $1.27 | $1.22 | $1.22 | $-0.02 | -1.61% | 164,456 | $1.24 | $1.22 $1.27 |
| Sep 29, 2026 | $1.26 | $1.30 | $1.23 | $1.24 | $-0.01 | -0.80% | 102,010 | $1.26 | $1.23 $1.30 |
| Sep 28, 2026 | $1.24 | $1.28 | $1.20 | $1.25 | $-0.06 | -4.58% | 768,911 | $1.24 | $1.20 $1.28 |
| Sep 25, 2026 | $1.33 | $1.33 | $1.28 | $1.31 | $-0.01 | -0.76% | 213,566 | $1.30 | $1.28 $1.33 |
| Sep 24, 2026 | $1.34 | $1.36 | $1.31 | $1.32 | $-0.04 | -2.94% | 140,092 | $1.33 | $1.31 $1.36 |
| Sep 23, 2026 | $1.34 | $1.36 | $1.31 | $1.36 | $-0.01 | -0.73% | 255,597 | $1.33 | $1.31 $1.36 |
| Sep 22, 2026 | $1.32 | $1.40 | $1.32 | $1.37 | +$0.04 | +3.01% | 249,569 | $1.36 | $1.32 $1.40 |
| Sep 21, 2026 | $1.35 | $1.36 | $1.31 | $1.33 | $-0.02 | -1.48% | 215,868 | $1.34 | $1.31 $1.36 |
| Sep 18, 2026 | $1.35 | $1.38 | $1.32 | $1.35 | +$0.02 | +1.50% | 306,760 | $1.35 | $1.32 $1.38 |
| Sep 17, 2026 | $1.32 | $1.35 | $1.31 | $1.33 | +$0.05 | +3.91% | 170,149 | $1.33 | $1.31 $1.35 |
| Sep 16, 2026 | $1.34 | $1.38 | $1.26 | $1.28 | $-0.02 | -1.54% | 267,676 | $1.30 | $1.26 $1.38 |
| Sep 15, 2026 | $1.31 | $1.32 | $1.28 | $1.30 | $-0.02 | -1.52% | 284,194 | $1.30 | $1.28 $1.32 |
| Sep 14, 2026 | $1.29 | $1.35 | $1.28 | $1.32 | +$0.00 | +0.00% | 245,061 | $1.31 | $1.28 $1.35 |
| Sep 11, 2026 | $1.35 | $1.40 | $1.31 | $1.32 | +$0.01 | +0.76% | 274,243 | $1.32 | $1.31 $1.40 |
| Sep 10, 2026 | $1.33 | $1.35 | $1.30 | $1.31 | $-0.05 | -3.68% | 515,523 | $1.32 | $1.30 $1.35 |
| Sep 9, 2026 | $1.43 | $1.45 | $1.36 | $1.36 | $-0.05 | -3.55% | 328,375 | $1.39 | $1.36 $1.45 |
| Sep 8, 2026 | $1.42 | $1.45 | $1.39 | $1.41 | +$0.00 | +0.00% | 179,714 | $1.42 | $1.39 $1.45 |
| Sep 4, 2026 | $1.40 | $1.45 | $1.39 | $1.41 | $-0.02 | -1.40% | 174,689 | $1.41 | $1.39 $1.45 |
| Sep 3, 2026 | $1.50 | $1.50 | $1.42 | $1.43 | +$0.02 | +1.42% | 410,621 | $1.46 | $1.42 $1.50 |
| Sep 2, 2026 | $1.40 | $1.49 | $1.40 | $1.41 | +$0.08 | +6.02% | 568,115 | $1.44 | $1.40 $1.49 |
| Sep 1, 2026 | $1.37 | $1.40 | $1.33 | $1.33 | $-0.08 | -5.67% | 282,862 | $1.35 | $1.33 $1.40 |
| Aug 31, 2026 | $1.41 | $1.44 | $1.39 | $1.41 | $-0.03 | -2.08% | 227,015 | $1.41 | $1.39 $1.44 |
| Aug 28, 2026 | $1.51 | $1.51 | $1.44 | $1.44 | $-0.06 | -4.00% | 465,310 | $1.47 | $1.44 $1.51 |
| Aug 27, 2026 | $1.53 | $1.54 | $1.48 | $1.50 | $-0.03 | -1.96% | 567,622 | $1.51 | $1.48 $1.54 |
| Aug 26, 2026 | $1.52 | $1.55 | $1.49 | $1.53 | $-0.02 | -1.29% | 332,731 | $1.52 | $1.49 $1.55 |