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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$0.83$0.8367,100——
2018-12-28$0.85$0.8544,100——
2018-12-27$0.83$0.8340,400——
2018-12-26$0.85$0.8533,900——
2018-12-24$0.86$0.8622,200——
2018-12-21$0.87$0.8712,900——
2018-12-20$0.89$0.8938,500——
2018-12-19$0.88$0.8842,000——
2018-12-18$0.87$0.8749,400——
2018-12-17$0.89$0.8922,300——
2018-12-14$0.90$0.9050,000——
2018-12-13$0.87$0.8773,400——
2018-12-12$0.90$0.90117,800——
2018-12-11$0.91$0.9142,300——
2018-12-10$0.90$0.9039,600——
2018-12-07$0.92$0.92318,300——
2018-12-06$0.98$0.9856,900——
2018-12-04$1.00$1.0027,400——
2018-12-03$1.00$1.0023,100——
2018-11-30$0.97$0.9725,400——
2018-11-29$1.01$1.0142,800——
2018-11-28$1.01$1.0136,900——
2018-11-27$1.02$1.0230,500——
2018-11-26$1.03$1.0313,000——
2018-11-23$1.05$1.0510,300——
2018-11-21$1.04$1.0423,700——
2018-11-20$1.03$1.0327,300——
2018-11-19$1.05$1.058,600——
2018-11-16$1.06$1.0625,000——
2018-11-15$1.06$1.0636,200——
2018-11-14$1.05$1.058,000——
2018-11-13$1.05$1.0521,300——
2018-11-12$1.05$1.058,800——
2018-11-09$1.06$1.0621,200——
2018-11-08$1.06$1.068,000——
2018-11-07$1.06$1.069,200——
2018-11-06$1.03$1.0312,100——
2018-11-05$1.03$1.037,700——
2018-11-02$1.04$1.0411,100——
2018-11-01$1.05$1.0517,000——
2018-10-31$1.07$1.0715,300——
2018-10-30$1.04$1.0418,400——
2018-10-29$1.04$1.0442,900——
2018-10-26$1.12$1.1221,400——
2018-10-25$1.08$1.0832,400——
2018-10-24$1.17$1.1714,900——
2018-10-23$1.14$1.142,900——
2018-10-22$1.16$1.1635,900——
2018-10-19$1.16$1.1619,100——
2018-10-18$1.20$1.2019,700——
2018-10-17$1.15$1.1513,300——
2018-10-16$1.15$1.158,300——
2018-10-15$1.18$1.1847,800——
2018-10-12$1.11$1.1126,600——
2018-10-11$1.08$1.0858,800——
2018-10-10$1.07$1.076,700——
2018-10-09$1.05$1.054,700——
2018-10-08$1.08$1.087,900——
2018-10-05$1.06$1.063,200——
2018-10-04$1.09$1.0960,500——
2018-10-03$1.12$1.1228,700——
2018-10-02$1.13$1.1390,000——
2018-10-01$1.12$1.128,400——
2018-09-28$1.06$1.0630,000——
2018-09-27$1.12$1.12173,800——
2018-09-26$1.11$1.1199,400——
2018-09-25$1.05$1.0512,100——
2018-09-24$1.09$1.0928,700——
2018-09-21$1.08$1.0824,200——
2018-09-20$1.01$1.0110,400——
2018-09-19$1.01$1.0111,500——
2018-09-18$1.03$1.0312,300——
2018-09-17$1.01$1.0121,300——
2018-09-14$1.01$1.0125,200——
2018-09-13$1.06$1.0615,200——
2018-09-12$1.04$1.0413,900——
2018-09-11$1.01$1.0117,200——
2018-09-10$1.01$1.0135,000——
2018-09-07$1.05$1.0546,900——
2018-09-06$1.06$1.0619,300——
2018-09-05$1.05$1.0526,800——
2018-09-04$1.01$1.0122,000——
2018-08-31$1.03$1.0321,700——
2018-08-30$1.10$1.1028,800——
2018-08-29$1.06$1.0636,300——
2018-08-28$1.05$1.0529,500——
2018-08-27$1.06$1.0618,100——
2018-08-24$1.06$1.0623,600——
2018-08-23$1.06$1.0640,200——
2018-08-22$1.07$1.0719,700——
2018-08-21$1.05$1.0515,200——
2018-08-20$1.10$1.1049,900——
2018-08-17$1.09$1.0944,600——
2018-08-16$1.13$1.1313,000——
2018-08-15$1.15$1.1571,600——
2018-08-14$1.13$1.1313,200——
2018-08-13$1.13$1.1323,300——
2018-08-10$1.13$1.1323,400——
2018-08-09$1.13$1.134,000——
2018-08-08$1.14$1.1416,100——
2018-08-07$1.13$1.1318,100——
2018-08-06$1.14$1.1421,300——
2018-08-03$1.12$1.1240,500——
2018-08-02$1.15$1.1568,800——
2018-08-01$1.14$1.144,300——
2018-07-31$1.14$1.1452,200——
2018-07-30$1.16$1.1619,900——
2018-07-27$1.13$1.1366,500——
2018-07-26$1.17$1.1732,500——
2018-07-25$1.17$1.1710,900——
2018-07-24$1.17$1.1732,300——
2018-07-23$1.17$1.1725,500——
2018-07-20$1.18$1.1838,900——
2018-07-19$1.16$1.1647,600——
2018-07-18$1.18$1.1874,700——
2018-07-17$1.21$1.21128,200——
2018-07-16$1.18$1.18130,300——
2018-07-13$1.22$1.2247,800——
2018-07-12$1.20$1.20158,300——
2018-07-11$1.23$1.2338,000——
2018-07-10$1.22$1.2245,000——
2018-07-09$1.24$1.2490,900——
2018-07-06$1.25$1.2530,700——
2018-07-05$1.21$1.2143,700——
2018-07-03$1.21$1.2121,000——
2018-07-02$1.22$1.2226,800——
2018-06-29$1.26$1.2620,600——
2018-06-28$1.22$1.2235,900——
2018-06-27$1.22$1.2265,700——
2018-06-26$1.28$1.28153,900——
2018-06-25$1.26$1.2650,500——
2018-06-22$1.33$1.3396,700——
2018-06-21$1.28$1.2819,000——
2018-06-20$1.28$1.2816,900——
2018-06-19$1.26$1.2661,500——
2018-06-18$1.26$1.2636,100——
2018-06-15$1.30$1.3088,200——
2018-06-14$1.37$1.379,000——
2018-06-13$1.34$1.3436,200——
2018-06-12$1.35$1.3536,800——
2018-06-11$1.35$1.356,000——
2018-06-08$1.35$1.3510,100——
2018-06-07$1.37$1.3713,500——
2018-06-06$1.35$1.3513,300——
2018-06-05$1.38$1.3818,100——
2018-06-04$1.35$1.3529,800——
2018-06-01$1.45$1.4523,400——
2018-05-31$1.43$1.4368,400——
2018-05-30$1.41$1.4139,500——
2018-05-29$1.45$1.4530,200——
2018-05-25$1.51$1.5129,300——
2018-05-24$1.53$1.5327,600——
2018-05-23$1.50$1.5011,800——
2018-05-22$1.52$1.527,300——
2018-05-21$1.53$1.538,100——
2018-05-18$1.54$1.5415,300——
2018-05-17$1.51$1.519,500——
2018-05-16$1.48$1.4817,400——
2018-05-15$1.50$1.5057,600——
2018-05-14$1.51$1.51123,600——
2018-05-11$1.44$1.4467,500——
2018-05-10$1.39$1.3993,000——
2018-05-09$1.47$1.4719,400——
2018-05-08$1.48$1.4811,900——
2018-05-07$1.49$1.4932,200——
2018-05-04$1.50$1.5049,600——
2018-05-03$1.50$1.5069,600——
2018-05-02$1.55$1.5528,400——
2018-05-01$1.59$1.5960,500——
2018-04-30$1.60$1.6038,300——
2018-04-27$1.64$1.6446,400——
2018-04-26$1.62$1.6245,600——
2018-04-25$1.63$1.6355,100——
2018-04-24$1.63$1.6356,100——
2018-04-23$1.60$1.6043,300——
2018-04-20$1.59$1.5931,300——
2018-04-19$1.57$1.5753,300——
2018-04-18$1.54$1.5462,500——
2018-04-17$1.55$1.5544,700——
2018-04-16$1.50$1.5020,300——
2018-04-13$1.49$1.4920,400——
2018-04-12$1.46$1.4635,600——
2018-04-11$1.47$1.4753,200——
2018-04-10$1.46$1.4622,400——
2018-04-09$1.47$1.4718,900——
2018-04-06$1.44$1.4411,400——
2018-04-05$1.44$1.4434,100——
2018-04-04$1.44$1.4429,200——
2018-04-03$1.42$1.428,300——
2018-04-02$1.44$1.4417,300——
2018-03-29$1.41$1.419,300——
2018-03-28$1.42$1.4231,900——
2018-03-27$1.40$1.4026,200——
2018-03-26$1.41$1.4152,600——
2018-03-23$1.39$1.3975,300——
2018-03-22$1.35$1.35144,100——
2018-03-21$1.35$1.3537,600——
2018-03-20$1.33$1.3319,600——
2018-03-19$1.33$1.3315,900——
2018-03-16$1.33$1.3337,000——
2018-03-15$1.33$1.3321,500——
2018-03-14$1.33$1.3316,300——
2018-03-13$1.33$1.3324,300——
2018-03-12$1.28$1.2828,100——
2018-03-09$1.32$1.3245,700——
2018-03-08$1.35$1.3547,100——
2018-03-07$1.26$1.2615,300——
2018-03-06$1.27$1.2729,600——
2018-03-05$1.28$1.2816,200——
2018-03-02$1.29$1.2915,800——
2018-03-01$1.24$1.2423,400——
2018-02-28$1.27$1.276,200——
2018-02-27$1.28$1.2833,500——
2018-02-26$1.36$1.3664,100——
2018-02-23$1.28$1.2839,500——
2018-02-22$1.23$1.2317,400——
2018-02-21$1.23$1.2326,400——
2018-02-20$1.23$1.2362,200——
2018-02-16$1.27$1.27179,300——
2018-02-15$1.29$1.2935,800——
2018-02-14$1.28$1.2868,000——
2018-02-13$1.23$1.2328,700——
2018-02-12$1.20$1.20134,400——
2018-02-09$1.23$1.2348,000——
2018-02-08$1.26$1.2629,300——
2018-02-07$1.25$1.2567,600——
2018-02-06$1.24$1.2467,300——
2018-02-05$1.26$1.26100,900——
2018-02-02$1.32$1.32143,700——
2018-02-01$1.33$1.3343,600——
2018-01-31$1.32$1.3236,000——
2018-01-30$1.33$1.3368,200——
2018-01-29$1.31$1.3155,400——
2018-01-26$1.37$1.37117,900——
2018-01-25$1.36$1.36192,500——
2018-01-24$1.35$1.35157,000——
2018-01-23$1.33$1.3360,600——
2018-01-22$1.30$1.3037,500——
2018-01-19$1.30$1.30111,500——
2018-01-18$1.33$1.33202,800——
2018-01-17$1.27$1.2752,100——
2018-01-16$1.30$1.3051,100——
2018-01-12$1.30$1.3090,600——
2018-01-11$1.30$1.3025,900——
2018-01-10$1.25$1.25106,700——
2018-01-09$1.28$1.2883,900——
2018-01-08$1.27$1.2736,700——
2018-01-05$1.29$1.2960,700——
2018-01-04$1.27$1.2752,200——
2018-01-03$1.28$1.2820,100——
2018-01-02$1.28$1.2840,100——