Paramount Gold Nevada Corp. Common Stockのデータ

Paramount Gold Nevada Corp. Common Stockの基本情報

名前 Paramount Gold Nevada Corp. Common Stock
ティッカー PZG
国 United States
上場年 2015.0
セクター Basic Industries

Paramount Gold Nevada Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.25 1.18 1.23 1.21 416500.0 1.21
2021-02-12 1.24 1.19 1.24 1.2 430300.0 1.2
2021-02-11 1.27 1.19 1.25 1.23 747500.0 1.23
2021-02-10 1.38 1.2 1.33 1.27 880300.0 1.27
2021-02-09 1.33 1.18 1.21 1.3 1389800.0 1.3
2021-02-08 1.21 1.17 1.2 1.2 272500.0 1.2
2021-02-05 1.2 1.13 1.13 1.17 307300.0 1.17
2021-02-04 1.15 1.13 1.14 1.15 259900.0 1.15
2021-02-03 1.18 1.13 1.15 1.15 411100.0 1.15
2021-02-02 1.18 1.1 1.11 1.14 466400.0 1.14
2021-02-01 1.37 1.17 1.37 1.2 2975800.0 1.2
2021-01-29 1.59 1.02 1.1 1.12 5674000.0 1.12
2021-01-28 1.1 1.06 1.1 1.08 106900.0 1.08
2021-01-27 1.11 1.06 1.1 1.07 149800.0 1.07
2021-01-26 1.13 1.09 1.12 1.1 145100.0 1.1
2021-01-25 1.13 1.11 1.13 1.12 184300.0 1.12
2021-01-22 1.15 1.11 1.15 1.14 113900.0 1.14
2021-01-21 1.18 1.15 1.18 1.16 94400.0 1.16
2021-01-20 1.18 1.11 1.13 1.16 162100.0 1.16
2021-01-19 1.15 1.1 1.1 1.11 186800.0 1.11
2021-01-15 1.17 1.09 1.16 1.1 161000.0 1.1
2021-01-14 1.18 1.11 1.12 1.16 146700.0 1.16
2021-01-13 1.15 1.1 1.12 1.12 179400.0 1.12
2021-01-12 1.12 1.08 1.12 1.11 112500.0 1.11
2021-01-11 1.14 1.08 1.08 1.12 290400.0 1.12
2021-01-08 1.17 1.08 1.17 1.11 250600.0 1.11
2021-01-07 1.2 1.17 1.18 1.18 203000.0 1.18
2021-01-06 1.25 1.15 1.19 1.18 238300.0 1.18
2021-01-05 1.25 1.18 1.25 1.19 256400.0 1.19
2021-01-04 1.25 1.17 1.24 1.2 417000.0 1.2
2020-12-31 1.19 1.16 1.17 1.17 132500.0 1.17
2020-12-30 1.24 1.16 1.22 1.17 230400.0 1.17
2020-12-29 1.21 1.09 1.09 1.2 578900.0 1.2
2020-12-28 1.12 1.08 1.12 1.09 56800.0 1.09
2020-12-24 1.1 1.08 1.09 1.09 41000.0 1.09
2020-12-23 1.09 1.05 1.05 1.08 75500.0 1.08
2020-12-22 1.11 1.04 1.11 1.05 80300.0 1.05
2020-12-21 1.12 1.09 1.1 1.1 48900.0 1.1
2020-12-18 1.12 1.1 1.12 1.1 126300.0 1.1
2020-12-17 1.15 1.08 1.13 1.12 183200.0 1.12
2020-12-16 1.12 1.07 1.08 1.11 43000.0 1.11
2020-12-15 1.09 1.05 1.06 1.07 96200.0 1.07
2020-12-14 1.12 1.04 1.12 1.07 141000.0 1.07
2020-12-11 1.12 1.04 1.1 1.12 115800.0 1.12
2020-12-10 1.11 1.08 1.09 1.1 47400.0 1.1
2020-12-09 1.16 1.08 1.15 1.1 92300.0 1.1
2020-12-08 1.17 1.15 1.15 1.16 101500.0 1.16
2020-12-07 1.15 1.09 1.1 1.13 147000.0 1.13
2020-12-04 1.14 1.1 1.12 1.11 75000.0 1.11
2020-12-03 1.15 1.1 1.12 1.14 30800.0 1.14
2020-12-02 1.15 1.09 1.14 1.14 179600.0 1.14
2020-12-01 1.13 1.09 1.11 1.13 102900.0 1.13
2020-11-30 1.11 1.05 1.06 1.08 115200.0 1.08
2020-11-27 1.07 1.03 1.05 1.07 100400.0 1.07
2020-11-25 1.06 0.99 1.0 1.05 295900.0 1.05
2020-11-24 1.0 0.96 0.98 0.97 145500.0 0.97
2020-11-23 1.07 0.98 1.05 1.0 271900.0 1.0
2020-11-20 1.07 1.02 1.04 1.05 103600.0 1.05
2020-11-19 1.08 1.01 1.05 1.04 311800.0 1.04
2020-11-18 1.07 1.05 1.06 1.07 156800.0 1.07
2020-11-17 1.12 1.07 1.12 1.07 116800.0 1.07
2020-11-16 1.14 1.1 1.13 1.11 40600.0 1.11
2020-11-13 1.12 1.1 1.11 1.12 33700.0 1.12
2020-11-12 1.11 1.06 1.06 1.1 107600.0 1.1
2020-11-11 1.11 1.05 1.11 1.08 102300.0 1.08
2020-11-10 1.15 1.09 1.1 1.12 69500.0 1.12
2020-11-09 1.19 1.06 1.17 1.09 253900.0 1.09
2020-11-06 1.2 1.16 1.19 1.2 122600.0 1.2
2020-11-05 1.19 1.11 1.11 1.17 110700.0 1.17
2020-11-04 1.1 1.07 1.09 1.08 60900.0 1.08
2020-11-03 1.09 1.06 1.08 1.06 44700.0 1.06
2020-11-02 1.08 1.05 1.06 1.07 101800.0 1.07
2020-10-30 1.11 1.05 1.11 1.06 108400.0 1.06
2020-10-29 1.1 1.06 1.07 1.1 84700.0 1.1
2020-10-28 1.13 1.04 1.12 1.08 183100.0 1.08
2020-10-27 1.16 1.13 1.15 1.14 59300.0 1.14
2020-10-26 1.18 1.12 1.15 1.13 153700.0 1.13
2020-10-23 1.2 1.15 1.19 1.16 86000.0 1.16
2020-10-22 1.21 1.15 1.17 1.19 56500.0 1.19
2020-10-21 1.22 1.17 1.17 1.19 587000.0 1.19
2020-10-20 1.23 1.2 1.21 1.2 56000.0 1.2
2020-10-19 1.23 1.2 1.22 1.22 102400.0 1.22
2020-10-16 1.26 1.21 1.24 1.22 38100.0 1.22
2020-10-15 1.24 1.22 1.23 1.22 49300.0 1.22
2020-10-14 1.28 1.24 1.27 1.26 120300.0 1.26
2020-10-13 1.3 1.22 1.3 1.25 98200.0 1.25
2020-10-12 1.28 1.26 1.28 1.27 96900.0 1.27
2020-10-09 1.28 1.21 1.21 1.26 209000.0 1.26
2020-10-08 1.24 1.19 1.2 1.21 50600.0 1.21
2020-10-07 1.22 1.17 1.22 1.22 67700.0 1.22
2020-10-06 1.25 1.16 1.17 1.2 196100.0 1.2
2020-10-05 1.19 1.14 1.15 1.18 153300.0 1.18
2020-10-02 1.18 1.14 1.18 1.15 84400.0 1.15
2020-10-01 1.21 1.13 1.15 1.15 130700.0 1.15
2020-09-30 1.19 1.14 1.15 1.14 52900.0 1.14
2020-09-29 1.17 1.15 1.15 1.16 74900.0 1.16
2020-09-28 1.18 1.13 1.18 1.15 105300.0 1.15
2020-09-25 1.19 1.15 1.19 1.17 85500.0 1.17
2020-09-24 1.21 1.12 1.14 1.18 151300.0 1.18
2020-09-23 1.22 1.11 1.21 1.11 234100.0 1.11
2020-09-22 1.23 1.12 1.15 1.2 171700.0 1.2
2020-09-21 1.21 1.13 1.2 1.13 156900.0 1.13
2020-09-18 1.25 1.22 1.25 1.22 119300.0 1.22
2020-09-17 1.27 1.2 1.21 1.24 171600.0 1.24
2020-09-16 1.32 1.23 1.3 1.24 282600.0 1.24
2020-09-15 1.3 1.16 1.16 1.3 504100.0 1.3
2020-09-14 1.2 1.12 1.15 1.14 249700.0 1.14
2020-09-11 1.15 1.09 1.14 1.13 221100.0 1.13
2020-09-10 1.16 1.09 1.1 1.12 174700.0 1.12
2020-09-09 1.18 1.12 1.15 1.12 192300.0 1.12
2020-09-08 1.18 1.08 1.08 1.17 497500.0 1.17
2020-09-04 1.14 1.06 1.14 1.08 253200.0 1.08
2020-09-03 1.15 1.05 1.15 1.14 553200.0 1.14
2020-09-02 1.2 1.1 1.2 1.13 191100.0 1.13
2020-09-01 1.24 1.14 1.22 1.15 252200.0 1.15
2020-08-31 1.23 1.19 1.2 1.22 130600.0 1.22
2020-08-28 1.27 1.18 1.19 1.19 322000.0 1.19
2020-08-27 1.25 1.18 1.25 1.22 81800.0 1.22
2020-08-26 1.23 1.17 1.17 1.21 212200.0 1.21
2020-08-25 1.21 1.16 1.17 1.19 92200.0 1.19
2020-08-24 1.21 1.16 1.2 1.17 155100.0 1.17
2020-08-21 1.25 1.17 1.24 1.2 213600.0 1.2
2020-08-20 1.28 1.24 1.26 1.27 109900.0 1.27
2020-08-19 1.3 1.22 1.26 1.28 171900.0 1.28
2020-08-18 1.33 1.25 1.29 1.27 242600.0 1.27
2020-08-17 1.29 1.22 1.24 1.28 249600.0 1.28
2020-08-14 1.23 1.19 1.2 1.19 75000.0 1.19
2020-08-13 1.24 1.17 1.19 1.23 163700.0 1.23
2020-08-12 1.18 1.14 1.15 1.16 149200.0 1.16
2020-08-11 1.25 1.12 1.24 1.14 417600.0 1.14
2020-08-10 1.32 1.25 1.3 1.27 158900.0 1.27
2020-08-07 1.34 1.25 1.32 1.29 210900.0 1.29
2020-08-06 1.4 1.31 1.38 1.35 223300.0 1.35
2020-08-05 1.41 1.33 1.41 1.35 378200.0 1.35
2020-08-04 1.4 1.27 1.31 1.38 515100.0 1.38
2020-08-03 1.33 1.29 1.32 1.31 182000.0 1.31
2020-07-31 1.35 1.25 1.29 1.34 272500.0 1.34
2020-07-30 1.32 1.25 1.32 1.28 279400.0 1.28
2020-07-29 1.36 1.3 1.35 1.34 179800.0 1.34
2020-07-28 1.39 1.34 1.39 1.35 262900.0 1.35
2020-07-27 1.48 1.37 1.41 1.4 476700.0 1.4
2020-07-24 1.4 1.23 1.4 1.34 585300.0 1.34
2020-07-23 1.46 1.31 1.36 1.35 989100.0 1.35
2020-07-22 1.43 1.33 1.41 1.35 822200.0 1.35
2020-07-21 1.38 1.25 1.25 1.36 1309100.0 1.36
2020-07-20 1.25 1.21 1.24 1.23 408800.0 1.23
2020-07-17 1.21 1.16 1.21 1.21 196300.0 1.21
2020-07-16 1.16 1.11 1.13 1.16 95100.0 1.16
2020-07-15 1.12 1.09 1.11 1.11 122000.0 1.11
2020-07-14 1.15 1.09 1.13 1.1 184600.0 1.1
2020-07-13 1.24 1.13 1.21 1.14 388900.0 1.14
2020-07-10 1.2 1.14 1.19 1.16 241600.0 1.16
2020-07-09 1.23 1.15 1.23 1.19 311500.0 1.19
2020-07-08 1.24 1.14 1.24 1.21 540900.0 1.21
2020-07-07 1.2 1.19 1.2 1.2 151700.0 1.2
2020-07-06 1.25 1.16 1.22 1.2 638200.0 1.2
2020-07-02 1.23 1.18 1.2 1.2 288400.0 1.2
2020-07-01 1.26 1.11 1.26 1.2 554900.0 1.2
2020-06-30 1.3 1.2 1.28 1.24 685400.0 1.24
2020-06-29 1.35 1.19 1.19 1.25 1380400.0 1.25
2020-06-26 1.19 1.09 1.12 1.15 495800.0 1.15
2020-06-25 1.11 1.06 1.07 1.09 124100.0 1.09
2020-06-24 1.15 1.05 1.12 1.07 65200.0 1.07
2020-06-23 1.17 1.06 1.08 1.09 105900.0 1.09
2020-06-22 1.15 1.09 1.1 1.09 117900.0 1.09
2020-06-19 1.1 1.05 1.06 1.1 38100.0 1.1
2020-06-18 1.13 1.04 1.09 1.05 38500.0 1.05
2020-06-17 1.17 1.07 1.17 1.09 72100.0 1.09
2020-06-16 1.19 1.09 1.14 1.13 197000.0 1.13
2020-06-15 1.22 0.97 1.07 1.13 138200.0 1.13
2020-06-12 1.19 1.05 1.13 1.09 114500.0 1.09
2020-06-11 1.28 1.11 1.28 1.12 159300.0 1.12
2020-06-10 1.23 1.14 1.19 1.22 216100.0 1.22
2020-06-09 1.2 1.1 1.18 1.17 283200.0 1.17
2020-06-08 1.2 1.11 1.17 1.16 134300.0 1.16
2020-06-05 1.18 1.11 1.16 1.16 133000.0 1.16
2020-06-04 1.18 1.06 1.11 1.17 134400.0 1.17
2020-06-03 1.11 1.05 1.06 1.1 83700.0 1.1
2020-06-02 1.11 1.07 1.11 1.08 31500.0 1.08
2020-06-01 1.15 1.05 1.15 1.09 113600.0 1.09
2020-05-29 1.13 1.06 1.08 1.12 48700.0 1.12
2020-05-28 1.14 1.05 1.1 1.08 100400.0 1.08
2020-05-27 1.16 1.02 1.1 1.07 272900.0 1.07
2020-05-26 1.11 1.04 1.1 1.06 56900.0 1.06
2020-05-22 1.14 1.08 1.11 1.1 65300.0 1.1
2020-05-21 1.16 1.08 1.15 1.08 82400.0 1.08
2020-05-20 1.28 1.15 1.28 1.17 166400.0 1.17
2020-05-19 1.27 1.16 1.18 1.24 128100.0 1.24
2020-05-18 1.24 1.16 1.24 1.18 123800.0 1.18
2020-05-15 1.16 1.12 1.14 1.14 119500.0 1.14
2020-05-14 1.17 1.07 1.08 1.11 115000.0 1.11
2020-05-13 1.13 1.07 1.13 1.08 100300.0 1.08
2020-05-12 1.23 1.08 1.21 1.12 166800.0 1.12
2020-05-11 1.24 1.19 1.21 1.22 71100.0 1.22
2020-05-08 1.25 1.19 1.23 1.22 68100.0 1.22
2020-05-07 1.25 1.2 1.21 1.23 96900.0 1.23
2020-05-06 1.24 1.17 1.21 1.2 83900.0 1.2
2020-05-05 1.31 1.22 1.31 1.23 70800.0 1.23
2020-05-04 1.28 1.22 1.24 1.25 80800.0 1.25
2020-05-01 1.28 1.22 1.23 1.25 178600.0 1.25
2020-04-30 1.33 1.22 1.33 1.28 154900.0 1.28
2020-04-29 1.34 1.23 1.34 1.3 138300.0 1.3
2020-04-28 1.29 1.21 1.24 1.27 237700.0 1.27
2020-04-27 1.38 1.2 1.25 1.23 631500.0 1.23
2020-04-24 1.2 1.02 1.04 1.18 243400.0 1.18
2020-04-23 1.1 0.95 1.01 1.03 148800.0 1.03
2020-04-22 1.02 0.91 0.91 1.0 171800.0 1.0
2020-04-21 0.95 0.86 0.9 0.89 43900.0 0.89
2020-04-20 0.95 0.9 0.91 0.91 54200.0 0.91
2020-04-17 0.97 0.89 0.95 0.9 38100.0 0.9
2020-04-16 0.99 0.75 0.9 0.92 138700.0 0.92
2020-04-15 1.0 0.8 0.88 0.9 115000.0 0.9
2020-04-14 0.95 0.9 0.9 0.94 129100.0 0.94
2020-04-13 0.95 0.79 0.81 0.93 114000.0 0.93
2020-04-09 0.82 0.71 0.71 0.81 198100.0 0.81
2020-04-08 0.7 0.63 0.7 0.7 64800.0 0.7
2020-04-07 0.73 0.7 0.7 0.71 53800.0 0.71
2020-04-06 0.72 0.64 0.64 0.7 64000.0 0.7
2020-04-03 0.64 0.61 0.62 0.64 20900.0 0.64
2020-04-02 0.6 0.59 0.6 0.6 76400.0 0.6
2020-04-01 0.63 0.55 0.63 0.57 45800.0 0.57
2020-03-31 0.62 0.58 0.61 0.61 7800.0 0.61
2020-03-30 0.67 0.59 0.65 0.61 53100.0 0.61
2020-03-27 0.74 0.65 0.74 0.66 23700.0 0.66
2020-03-26 0.8 0.68 0.68 0.72 63700.0 0.72
2020-03-25 0.69 0.57 0.58 0.67 54400.0 0.67
2020-03-24 0.6 0.57 0.59 0.58 63600.0 0.58
2020-03-23 0.61 0.51 0.58 0.55 87300.0 0.55
2020-03-20 0.62 0.55 0.58 0.61 27600.0 0.61
2020-03-19 0.58 0.5 0.54 0.57 40300.0 0.57
2020-03-18 0.63 0.51 0.63 0.54 48900.0 0.54
2020-03-17 0.67 0.56 0.6 0.6 122500.0 0.6
2020-03-16 0.61 0.47 0.6 0.57 105400.0 0.57
2020-03-13 0.65 0.56 0.62 0.61 98500.0 0.61
2020-03-12 0.68 0.6 0.66 0.63 150900.0 0.63
2020-03-11 0.8 0.65 0.75 0.72 54700.0 0.72
2020-03-10 0.83 0.72 0.8 0.72 48300.0 0.72
2020-03-09 0.83 0.77 0.83 0.79 40100.0 0.79
2020-03-06 0.87 0.83 0.86 0.84 51000.0 0.84
2020-03-05 0.9 0.84 0.9 0.85 26200.0 0.85
2020-03-04 0.89 0.86 0.89 0.87 14200.0 0.87
2020-03-03 0.9 0.83 0.86 0.88 39000.0 0.88
2020-03-02 0.9 0.8 0.8 0.86 53800.0 0.86
2020-02-28 0.86 0.78 0.8 0.81 89700.0 0.81
2020-02-27 0.95 0.8 0.86 0.84 123000.0 0.84
2020-02-26 1.0 0.76 0.76 0.96 194700.0 0.96
2020-02-25 0.94 0.79 0.9 0.79 116000.0 0.79
2020-02-24 1.02 0.9 1.0 0.93 102900.0 0.93
2020-02-21 1.0 0.96 0.99 0.98 57300.0 0.98
2020-02-20 0.96 0.91 0.95 0.96 36700.0 0.96
2020-02-19 0.92 0.89 0.92 0.91 45100.0 0.91
2020-02-18 0.92 0.88 0.9 0.92 29300.0 0.92