Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Paramount Gold (PZG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.6739 0.688 0.6638 0.6738 10,531
17th Jul 2025 (Thu) 0.6862 0.6862 0.67 0.6978 4,165
16th Jul 2025 (Wed) 0.696 0.70 0.69 0.6822 9,186
15th Jul 2025 (Tue) 0.70 0.70 0.656 0.6799 7,894
14th Jul 2025 (Mon) 0.7027 0.71 0.695 0.69 4,196
11th Jul 2025 (Fri) 0.7429 0.7429 0.6835 0.6907 37,350
10th Jul 2025 (Thu) 0.718 0.7321 0.714 0.723 2,238
9th Jul 2025 (Wed) 0.7299 0.7299 0.70 0.7101 4,782
8th Jul 2025 (Tue) 0.71 0.7539 0.71 0.711 31,624
7th Jul 2025 (Mon) 0.705 0.71 0.6884 0.6871 33,854
4th Jul 2025 (Fri) 0.6775 0.7249 0.6775 0.72 18,567
3rd Jul 2025 (Thu) 0.6775 0.7249 0.6775 0.72 18,567
2nd Jul 2025 (Wed) 0.65 0.68 0.65 0.6775 13,233
1st Jul 2025 (Tue) 0.629 0.6681 0.629 0.65 22,111
30th Jun 2025 (Mon) 0.56 0.6167 0.56 0.613 3,377
27th Jun 2025 (Fri) 0.5903 0.5996 0.5857 0.5909 5,394
26th Jun 2025 (Thu) 0.6199 0.6199 0.599 0.6173 5,129
25th Jun 2025 (Wed) 0.60 0.60 0.5818 0.6019 2,127
24th Jun 2025 (Tue) 0.59 0.6093 0.5852 0.6007 2,151
23rd Jun 2025 (Mon) 0.6118 0.63 0.6118 0.60 2,088
20th Jun 2025 (Fri) 0.6182 0.64 0.59 0.6204 37,176
19th Jun 2025 (Thu) 0.621 0.64 0.6006 0.6047 9,583
18th Jun 2025 (Wed) 0.621 0.64 0.6006 0.6047 9,583
17th Jun 2025 (Tue) 0.622 0.6278 0.615 0.61 3,368
16th Jun 2025 (Mon) 0.624 0.628 0.613 0.6212 2,636
13th Jun 2025 (Fri) 0.63 0.64 0.61 0.624 13,585
12th Jun 2025 (Thu) 0.585 0.5922 0.585 0.59 3,275
11th Jun 2025 (Wed) 0.5899 0.6087 0.585 0.5918 19,255
10th Jun 2025 (Tue) 0.6175 0.6175 0.5814 0.6007 38,840
9th Jun 2025 (Mon) 0.5798 0.6133 0.5798 0.62 3,571
6th Jun 2025 (Fri) 0.5898 0.5959 0.5848 0.5738 411
5th Jun 2025 (Thu) 0.5917 0.5935 0.56 0.5761 9,596
4th Jun 2025 (Wed) 0.601 0.601 0.5696 0.575 36,726
3rd Jun 2025 (Tue) 0.6115 0.6128 0.58 0.5838 11,329
2nd Jun 2025 (Mon) 0.5729 0.6295 0.566 0.59 35,951
30th May 2025 (Fri) 0.55 0.5554 0.55 0.5541 2,326
29th May 2025 (Thu) 0.526 0.5729 0.524 0.559 73,545
28th May 2025 (Wed) 0.5163 0.5183 0.5163 0.5183 11,728
27th May 2025 (Tue) 0.49 0.5182 0.48 0.5182 13,675
26th May 2025 (Mon) 0.49 0.49 0.49 0.49 0
24th May 2025 (Sat) 0.49 0.5273 0.49 0.49 67,631
23rd May 2025 (Fri) 0.49 0.5273 0.49 0.5056 67,631
22nd May 2025 (Thu) 0.489 0.489 0.48 0.4856 4,401
21st May 2025 (Wed) 0.50 0.50 0.4992 0.4992 14,915
FTSE 100 Latest
Value8,983.66
Change-8.46