NYSE:PZG | Historical Stock Price | Paramount Gold Nevada Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-04-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.27$0.43$0.69$1.12$1.81$2.932015-04-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.78$1.7847,300——
2016-12-29$1.76$1.7644,700——
2016-12-28$1.68$1.6813,400——
2016-12-27$1.63$1.6322,500——
2016-12-23$1.66$1.6639,800——
2016-12-22$1.70$1.7033,700——
2016-12-21$1.78$1.7836,400——
2016-12-20$1.77$1.7752,500——
2016-12-19$1.73$1.7346,600——
2016-12-16$1.67$1.67156,400——
2016-12-15$1.68$1.6868,100——
2016-12-14$1.63$1.6391,800——
2016-12-13$1.73$1.7365,200——
2016-12-12$1.64$1.6435,400——
2016-12-09$1.62$1.62110,200——
2016-12-08$1.88$1.8828,600——
2016-12-07$1.81$1.81115,600——
2016-12-06$1.84$1.8473,400——
2016-12-05$1.80$1.8069,600——
2016-12-02$1.72$1.72110,500——
2016-12-01$1.57$1.5756,000——
2016-11-30$1.62$1.6231,500——
2016-11-29$1.66$1.6647,300——
2016-11-28$1.63$1.6346,400——
2016-11-25$1.57$1.5721,900——
2016-11-23$1.60$1.60116,700——
2016-11-22$1.67$1.6735,500——
2016-11-21$1.67$1.6724,800——
2016-11-18$1.74$1.7493,000——
2016-11-17$1.65$1.6535,400——
2016-11-16$1.65$1.6522,700——
2016-11-15$1.66$1.6662,000——
2016-11-14$1.60$1.6084,600——
2016-11-11$1.54$1.54164,000——
2016-11-10$1.68$1.68118,400——
2016-11-09$1.73$1.7389,200——
2016-11-08$1.74$1.7314,000——
2016-11-07$1.77$1.7733,900——
2016-11-04$1.72$1.7215,000——
2016-11-03$1.84$1.8437,300——
2016-11-02$1.74$1.7492,900——
2016-11-01$1.84$1.84126,300——
2016-10-31$1.75$1.7540,400——
2016-10-28$1.76$1.7644,100——
2016-10-27$1.75$1.7512,300——
2016-10-26$1.78$1.7835,800——
2016-10-25$1.80$1.8010,400——
2016-10-24$1.78$1.7828,000——
2016-10-21$1.81$1.8114,300——
2016-10-20$1.88$1.8825,700——
2016-10-19$1.87$1.879,600——
2016-10-18$1.90$1.9020,300——
2016-10-17$1.83$1.8330,800——
2016-10-14$1.84$1.8439,700——
2016-10-13$1.80$1.8032,400——
2016-10-12$1.79$1.7919,500——
2016-10-11$1.75$1.7525,200——
2016-10-10$1.83$1.8316,800——
2016-10-07$1.85$1.8558,000——
2016-10-06$1.76$1.76130,600——
2016-10-05$1.77$1.77136,300——
2016-10-04$1.93$1.93217,000——
2016-10-03$2.08$2.0837,600——
2016-09-30$2.01$2.0193,100——
2016-09-29$2.06$2.0648,000——
2016-09-28$2.11$2.1163,000——
2016-09-27$2.06$2.0647,500——
2016-09-26$2.06$2.0680,100——
2016-09-23$2.12$2.1284,000——
2016-09-22$2.14$2.1491,000——
2016-09-21$2.19$2.19169,400——
2016-09-20$2.07$2.0723,700——
2016-09-19$2.10$2.1079,700——
2016-09-16$1.95$1.9557,200——
2016-09-15$2.09$2.09137,200——
2016-09-14$2.13$2.1367,300——
2016-09-13$2.12$2.1289,400——
2016-09-12$2.29$2.29216,600——
2016-09-09$2.09$2.09120,100——
2016-09-08$2.10$2.1096,400——
2016-09-07$2.10$2.10172,400——
2016-09-06$2.15$2.15403,200——
2016-09-02$1.90$1.90123,300——
2016-09-01$1.71$1.71136,200——
2016-08-31$1.75$1.7567,900——
2016-08-30$1.65$1.65101,300——
2016-08-29$1.73$1.7386,400——
2016-08-26$1.70$1.70115,700——
2016-08-25$1.75$1.75253,200——
2016-08-24$1.73$1.73210,100——
2016-08-23$1.85$1.85187,000——
2016-08-22$2.00$2.00111,700——
2016-08-19$2.00$2.00175,200——
2016-08-18$2.04$2.0464,100——
2016-08-17$2.07$2.07124,400——
2016-08-16$2.14$2.14111,300——
2016-08-15$2.24$2.2443,300——
2016-08-12$2.30$2.3083,500——
2016-08-11$2.30$2.30113,700——
2016-08-10$2.30$2.3086,700——
2016-08-09$2.20$2.20143,000——
2016-08-08$2.31$2.3199,500——
2016-08-05$2.25$2.25147,300——
2016-08-04$2.27$2.27113,000——
2016-08-03$2.19$2.19128,000——
2016-08-02$2.32$2.32327,300——
2016-08-01$2.22$2.22264,500——
2016-07-29$2.11$2.11187,000——
2016-07-28$2.09$2.09150,100——
2016-07-27$2.14$2.14214,600——
2016-07-26$2.08$2.0895,800——
2016-07-25$2.04$2.04162,000——
2016-07-22$2.14$2.14186,200——
2016-07-21$2.20$2.2095,000——
2016-07-20$2.25$2.25203,200——
2016-07-19$2.24$2.2495,300——
2016-07-18$2.30$2.30478,600——
2016-07-15$2.40$2.40168,300——
2016-07-14$2.48$2.48195,500——
2016-07-13$2.63$2.63195,700——
2016-07-12$2.67$2.67128,200——
2016-07-11$2.79$2.79367,100——
2016-07-08$2.74$2.74454,600——
2016-07-07$2.41$2.41650,300——
2016-07-06$2.12$2.12317,100——
2016-07-05$1.76$1.76132,400——
2016-07-01$1.71$1.7172,800——
2016-06-30$1.65$1.6551,400——
2016-06-29$1.65$1.6531,000——
2016-06-28$1.59$1.5915,700——
2016-06-27$1.55$1.5566,800——
2016-06-24$1.55$1.5555,400——
2016-06-23$1.57$1.577,400——
2016-06-22$1.57$1.5724,000——
2016-06-21$1.58$1.5829,100——
2016-06-20$1.64$1.6419,900——
2016-06-17$1.66$1.6614,100——
2016-06-16$1.66$1.6639,500——
2016-06-15$1.66$1.668,600——
2016-06-14$1.60$1.605,600——
2016-06-13$1.59$1.5916,100——
2016-06-10$1.62$1.6216,600——
2016-06-09$1.66$1.6615,200——
2016-06-08$1.65$1.6586,800——
2016-06-07$1.54$1.5412,300——
2016-06-06$1.52$1.5225,000——
2016-06-03$1.43$1.4392,000——
2016-06-02$1.39$1.3971,900——
2016-06-01$1.49$1.4940,100——
2016-05-31$1.50$1.5036,200——
2016-05-27$1.45$1.4524,600——
2016-05-26$1.53$1.5320,800——
2016-05-25$1.54$1.5442,400——
2016-05-24$1.50$1.5070,700——
2016-05-23$1.47$1.4717,900——
2016-05-20$1.53$1.5310,700——
2016-05-19$1.60$1.6013,600——
2016-05-18$1.56$1.5630,400——
2016-05-17$1.61$1.6125,700——
2016-05-16$1.60$1.6026,700——
2016-05-13$1.56$1.5623,800——
2016-05-12$1.59$1.5920,300——
2016-05-11$1.60$1.6035,700——
2016-05-10$1.53$1.5336,400——
2016-05-09$1.57$1.5729,500——
2016-05-06$1.61$1.6156,200——
2016-05-05$1.57$1.5721,500——
2016-05-04$1.47$1.4762,800——
2016-05-03$1.55$1.5543,800——
2016-05-02$1.62$1.6249,000——
2016-04-29$1.54$1.5441,500——
2016-04-28$1.53$1.5381,500——
2016-04-27$1.44$1.4435,200——
2016-04-26$1.46$1.4622,800——
2016-04-25$1.52$1.5251,600——
2016-04-22$1.45$1.4520,700——
2016-04-21$1.50$1.5064,700——
2016-04-20$1.51$1.5171,900——
2016-04-19$1.47$1.4739,200——
2016-04-18$1.42$1.4243,300——
2016-04-15$1.48$1.4842,700——
2016-04-14$1.48$1.4818,400——
2016-04-13$1.49$1.4958,700——
2016-04-12$1.52$1.5269,900——
2016-04-11$1.49$1.4936,900——
2016-04-08$1.50$1.5038,700——
2016-04-07$1.49$1.4952,600——
2016-04-06$1.49$1.4947,700——
2016-04-05$1.44$1.4418,500——
2016-04-04$1.43$1.4316,400——
2016-04-01$1.40$1.405,900——
2016-03-31$1.44$1.4412,800——
2016-03-30$1.42$1.4213,800——
2016-03-29$1.41$1.4153,200——
2016-03-28$1.41$1.4122,300——
2016-03-24$1.36$1.3619,100——
2016-03-23$1.35$1.3550,700——
2016-03-22$1.45$1.45111,700——
2016-03-21$1.29$1.2946,900——
2016-03-18$1.29$1.2989,200——
2016-03-17$1.21$1.2140,200——
2016-03-16$1.23$1.2322,400——
2016-03-15$1.20$1.2026,100——
2016-03-14$1.20$1.2018,100——
2016-03-11$1.21$1.2121,200——
2016-03-10$1.22$1.228,200——
2016-03-09$1.21$1.216,600——
2016-03-08$1.20$1.2027,400——
2016-03-07$1.20$1.2023,800——
2016-03-04$1.22$1.2248,800——
2016-03-03$1.20$1.2065,900——
2016-03-02$1.21$1.2112,800——
2016-03-01$1.22$1.2211,400——
2016-02-29$1.24$1.2434,000——
2016-02-26$1.21$1.2124,400——
2016-02-25$1.18$1.1861,300——
2016-02-24$1.15$1.1542,600——
2016-02-23$1.16$1.1619,300——
2016-02-22$1.11$1.1111,700——
2016-02-19$1.11$1.1118,800——
2016-02-18$1.11$1.1130,400——
2016-02-17$1.06$1.0633,000——
2016-02-16$1.11$1.1113,600——
2016-02-12$1.14$1.1450,600——
2016-02-11$1.12$1.1247,600——
2016-02-10$1.02$1.0233,000——
2016-02-09$1.05$1.0511,300——
2016-02-08$1.07$1.0743,000——
2016-02-05$1.08$1.087,100——
2016-02-04$1.09$1.0934,300——
2016-02-03$1.08$1.0841,400——
2016-02-02$1.02$1.025,500——
2016-02-01$1.00$1.0011,100——
2016-01-29$1.00$1.0027,800——
2016-01-28$1.01$1.013,700——
2016-01-27$1.04$1.0412,100——
2016-01-26$0.99$0.9931,300——
2016-01-25$1.01$1.0111,100——
2016-01-22$1.04$1.042,100——
2016-01-21$1.03$1.0352,800——
2016-01-20$1.06$1.0636,000——
2016-01-19$1.03$1.039,200——
2016-01-15$1.05$1.0513,500——
2016-01-14$1.07$1.0712,500——
2016-01-13$1.04$1.047,100——
2016-01-12$1.03$1.0322,800——
2016-01-11$1.05$1.0550,100——
2016-01-08$1.08$1.0827,600——
2016-01-07$1.15$1.1529,700——
2016-01-06$1.16$1.1637,300——
2016-01-05$1.11$1.114,200——
2016-01-04$1.06$1.0614,000——