PARAMOUNT GOLD & SILVER Historical Stock Price

Below is the stock price history for Paramount Gold & Silver PZG. Data is recorded each day for the historical open, high, low, close and volume. The Paramount Gold & Silver stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Paramount Gold & Silver Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-12 0.8956 0.9003 0.8956 0.90 5,381
2018-12-11 0.9099 0.9099 0.90 0.90 500
2018-12-10 0.9298 0.9298 0.9201 0.9201 504
2018-12-07 1.01 1.01 0.92 0.9402 16,545
2018-12-06 1.02 1.02 1.02 1.02 400
2018-12-04 1.01 1.01 0.99 0.99 300
2018-12-03 0.9901 0.9901 0.9901 0.9901 226
2018-11-30 1.01 1.02 1.01 1.01 210
2018-11-29 0.9982 0.9982 0.9982 0.9982 200
2018-11-28 1.01 1.02 1.01 1.015 400
2018-11-27 1.03 1.03 1.03 1.03 312
2018-11-26 1.05 1.05 1.05 1.05 100
2018-11-23 1.05 1.05 1.05 1.05 200
2018-11-21 1.025 1.03 1.025 1.03 55
2018-11-16 1.06 1.06 1.06 1.06 205
2018-11-15 1.06 1.06 1.06 1.06 200
2018-11-13 1.05 1.05 1.05 1.05 100
2018-11-08 1.06 1.06 1.06 1.06 400
2018-11-07 1.04 1.04 1.04 1.04 300
2018-11-01 1.04 1.04 1.02 1.02 400
2018-10-30 1.04 1.04 1.04 1.04 978
2018-10-29 1.06 1.06 1.06 1.06 9,209
2018-10-26 1.10 1.11 1.07 1.07 400
2018-10-25 1.12 1.12 1.08 1.08 300
2018-10-24 1.14 1.14 1.14 1.14 505
2018-10-22 1.18 1.18 1.16 1.17 600
2018-10-19 1.19 1.19 1.19 1.19 200
2018-10-18 1.16 1.16 1.16 1.16 400
2018-10-17 1.16 1.16 1.14 1.15 405
2018-10-15 1.14 1.17 1.14 1.16 704

» More Paramount Gold & Silver Stock Price History

To see other companies like Paramount Gold & Silver (PZG), view our stock market today for news, and other data.