Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Paramount Gold Nevada Corp. (P9G.F)

Compare
0.3340
-0.0100
(-2.91%)
As of 8:00:59 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.33400.33400.33400.33400.3340100
Mar 13, 20250.34400.34400.34400.34400.3440-
Mar 12, 20250.33400.33400.33400.33400.3340-
Mar 11, 20250.31800.31800.31800.31800.3180-
Mar 10, 20250.33400.33400.33400.33400.3340-
Mar 7, 20250.33600.33800.33600.33800.3380100
Mar 6, 20250.33200.33200.33200.33200.3320-
Mar 5, 20250.32800.32800.32800.32800.3280-
Mar 4, 20250.34000.34000.34000.34000.3400-
Mar 3, 20250.33000.35000.33000.35000.35005,000
Feb 28, 20250.33600.33600.33600.33600.336037
Feb 27, 20250.34400.34400.34400.34400.3440-
Feb 26, 20250.32200.32200.32200.32200.3220-
Feb 25, 20250.31800.31800.31800.31800.3180-
Feb 24, 20250.33800.33800.33800.33800.3380-
Feb 21, 20250.34800.34800.34800.34800.3480-
Feb 20, 20250.34600.34600.34000.34000.3400100
Feb 19, 20250.36200.37800.34200.34400.344076
Feb 18, 20250.35000.35000.35000.35000.3500-
Feb 17, 20250.34800.34800.34800.34800.3480-
Feb 14, 20250.32800.32800.32800.32800.3280-
Feb 13, 20250.31200.31200.31200.31200.3120-
Feb 12, 20250.30400.31000.30400.31000.31001,250
Feb 11, 20250.32400.32400.32400.32400.3240-
Feb 10, 20250.32600.32600.32600.32600.3260-
Feb 7, 20250.35200.35200.35200.35200.352050
Feb 6, 20250.35800.35800.35800.35800.3580-
Feb 5, 20250.36600.36600.36600.36600.3660-
Feb 4, 20250.36600.36600.36400.36400.364020
Feb 3, 20250.36800.36800.36800.36800.3680-
Jan 31, 20250.35800.35800.35800.35800.3580-
Jan 30, 20250.34200.34200.34200.34200.3420-
Jan 29, 20250.35600.35600.35600.35600.3560-
Jan 28, 20250.35200.35200.35200.35200.3520-
Jan 27, 20250.37400.37400.37400.37400.3740-
Jan 24, 20250.35600.35600.35600.35600.3560-
Jan 23, 20250.36200.36200.36200.36200.3620-
Jan 22, 20250.39400.39400.39400.39400.3940-
Jan 21, 20250.37800.37800.37800.37800.3780-
Jan 20, 20250.38200.38200.38200.38200.3820-
Jan 17, 20250.34200.34200.34200.34200.3420-
Jan 16, 20250.34400.34400.34400.34400.3440-
Jan 15, 20250.34800.34800.34800.34800.3480-
Jan 14, 20250.33800.33800.33800.33800.3380-
Jan 13, 20250.36000.36000.36000.36000.3600-
Jan 10, 20250.34200.34200.34200.34200.3420-
Jan 9, 20250.34200.34200.34200.34200.3420-
Jan 8, 20250.33800.33800.33800.33800.3380-
Jan 7, 20250.33800.35000.33800.35000.3500200
Jan 6, 20250.34200.34200.34200.34200.3420-
Jan 3, 20250.33000.33000.33000.33000.3300-
Jan 2, 20250.33200.33200.33200.33200.3320-
Dec 30, 20240.31000.31000.31000.31000.3100-
Dec 27, 20240.31400.31400.31400.31400.3140-
Dec 23, 20240.31600.31600.31600.31600.3160-
Dec 20, 20240.30800.31600.30800.31600.31601,250
Dec 19, 20240.31800.31800.31800.31800.3180-
Dec 18, 20240.32600.32600.32600.32600.326010
Dec 17, 20240.33800.33800.33800.33800.3380-
Dec 16, 20240.34000.34000.34000.34000.3400-
Dec 13, 20240.32800.32800.32800.32800.3280-
Dec 12, 20240.32000.32000.32000.32000.3200-
Dec 11, 20240.33000.33000.33000.33000.3300-
Dec 10, 20240.34200.34200.34200.34200.3420-
Dec 9, 20240.33400.33400.33400.33400.3340-
Dec 6, 20240.34800.34800.34800.34800.3480-
Dec 5, 20240.35800.35800.35800.35800.3580-
Dec 4, 20240.35800.35800.35800.35800.3580-
Dec 3, 20240.36800.36800.36200.36200.362050
Dec 2, 20240.37200.37200.37200.37200.3720-
Nov 29, 20240.38000.38000.38000.38000.3800-
Nov 28, 20240.37400.37400.37400.37400.3740-
Nov 27, 20240.37600.39200.37600.39200.3920213
Nov 26, 20240.36200.36200.36200.36200.3620-
Nov 25, 20240.37000.37000.37000.37000.3700-
Nov 22, 20240.35200.35200.35200.35200.3520-
Nov 21, 20240.34400.34400.34400.34400.3440-
Nov 20, 20240.35800.35800.35800.35800.3580-
Nov 19, 20240.38400.38400.38400.38400.3840-
Nov 18, 20240.41600.41600.41600.41600.4160-
Nov 15, 20240.41400.41400.41400.41400.4140-
Nov 14, 20240.37200.37200.37200.37200.3720-
Nov 13, 20240.34200.34200.34200.34200.3420-
Nov 12, 20240.32400.32400.32400.32400.3240-
Nov 11, 20240.31400.31400.31400.31400.3140-
Nov 8, 20240.33200.33200.33200.33200.3320-
Nov 7, 20240.31600.31600.31600.31600.3160-
Nov 6, 20240.32200.32200.32200.32200.3220-
Nov 5, 20240.33600.33600.33600.33600.3360-
Nov 4, 20240.35400.35400.35400.35400.3540-
Nov 1, 20240.34000.34000.34000.34000.3400-
Oct 31, 20240.36400.36400.36400.36400.3640-
Oct 30, 20240.37200.37200.37200.37200.3720-
Oct 29, 20240.37000.37000.37000.37000.3700-
Oct 28, 20240.36800.36800.36800.36800.3680-
Oct 25, 20240.37600.37600.37600.37600.3760-
Oct 24, 20240.38200.38200.38200.38200.3820-
Oct 23, 20240.38800.38800.38800.38800.3880-
Oct 22, 20240.36800.37000.36800.37000.37005
Oct 21, 20240.38600.38600.38600.38600.3860-
Oct 18, 20240.38200.38200.38200.38200.3820-
Oct 17, 20240.37200.37200.37200.37200.3720-
Oct 16, 20240.36800.36800.36800.36800.3680-
Oct 15, 20240.37600.37600.37600.37600.3760-
Oct 14, 20240.38000.38000.38000.38000.3800-
Oct 11, 20240.38000.38000.38000.38000.3800-
Oct 10, 20240.37200.37200.37200.37200.3720-
Oct 9, 20240.38200.38200.38200.38200.3820-
Oct 8, 20240.38200.38200.38200.38200.3820-
Oct 7, 20240.37000.37000.37000.37000.3700-
Oct 4, 20240.35600.35600.35600.35600.3560-
Oct 3, 20240.35400.35400.35400.35400.3540-
Oct 2, 20240.35200.35200.35200.35200.3520-
Oct 1, 20240.35400.35400.35400.35400.3540-
Sep 30, 20240.36400.36400.36400.36400.3640-
Sep 27, 20240.38800.38800.38800.38800.3880-
Sep 26, 20240.38800.38800.38800.38800.3880-
Sep 25, 20240.38600.39200.38600.39200.39208
Sep 24, 20240.39200.39200.39200.39200.3920-
Sep 23, 20240.38000.38000.38000.38000.3800-
Sep 20, 20240.38200.38200.38200.38200.3820-
Sep 19, 20240.36400.36600.36400.36600.366050
Sep 18, 20240.38200.38200.38200.38200.3820-
Sep 17, 20240.39200.39200.39200.39200.3920-
Sep 16, 20240.39600.40000.39600.40000.400037
Sep 13, 20240.38800.38800.38800.38800.3880-
Sep 12, 20240.39400.39400.39400.39400.3940-
Sep 11, 20240.39000.39000.39000.39000.390025
Sep 10, 20240.38800.38800.38800.38800.3880-
Sep 9, 20240.38800.38800.38800.38800.3880-
Sep 6, 20240.36800.36800.36800.36800.3680-
Sep 5, 20240.36800.36800.36800.36800.3680-
Sep 4, 20240.36400.36400.36400.36400.3640-
Sep 3, 20240.37000.37000.37000.37000.3700-
Sep 2, 20240.36800.36800.36800.36800.3680-
Aug 30, 20240.37000.37000.37000.37000.3700-
Aug 29, 20240.36800.36800.36800.36800.3680-
Aug 28, 20240.37200.37800.37200.37800.3780150
Aug 27, 20240.37600.37600.37600.37600.3760-
Aug 26, 20240.37200.37200.37200.37200.37201
Aug 23, 20240.38000.38000.38000.38000.3800-
Aug 22, 20240.37800.37800.37800.37800.3780-
Aug 21, 20240.38400.38400.38400.38400.3840-
Aug 20, 20240.38200.38200.38200.38200.3820-
Aug 19, 20240.37600.37600.37600.37600.3760-
Aug 16, 20240.38000.38000.38000.38000.3800-
Aug 15, 20240.37800.37800.37800.37800.3780-
Aug 14, 20240.39200.39200.39200.39200.3920-
Aug 13, 20240.38800.38800.38800.38800.3880-
Aug 12, 20240.36800.36800.36800.36800.3680-
Aug 9, 20240.37200.37200.37200.37200.3720-
Aug 8, 20240.37200.37200.37200.37200.3720-
Aug 7, 20240.37800.37800.37800.37800.3780-
Aug 6, 20240.36000.36000.36000.36000.3600-
Aug 5, 20240.37200.37200.36000.36000.360010
Aug 2, 20240.38800.38800.38800.38800.3880-
Aug 1, 20240.39600.39600.39600.39600.3960-
Jul 31, 20240.39400.39400.39400.39400.3940-
Jul 30, 20240.39800.39800.39800.39800.3980-
Jul 29, 20240.39000.39200.39000.39200.3920700
Jul 26, 20240.38800.38800.38800.38800.3880-
Jul 25, 20240.39200.39200.39200.39200.3920-
Jul 24, 20240.39000.39000.39000.39000.3900-
Jul 23, 20240.38600.38600.38600.38600.3860-
Jul 22, 20240.39000.39000.39000.39000.3900-
Jul 19, 20240.39400.39400.39400.39400.3940-
Jul 18, 20240.40600.40600.40600.40600.406017
Jul 17, 20240.41200.41200.41200.41200.4120-
Jul 16, 20240.42600.43000.42600.43000.4300100
Jul 15, 20240.43800.43800.43800.43800.4380-
Jul 12, 20240.42800.42800.42800.42800.4280-
Jul 11, 20240.43200.43200.43200.43200.4320-
Jul 10, 20240.42000.42000.42000.42000.4200-
Jul 9, 20240.42200.42200.42200.42200.4220-
Jul 8, 20240.39600.39600.39600.39600.3960-
Jul 5, 20240.38400.38400.38400.38400.3840-
Jul 4, 20240.38200.38200.38200.38200.3820-
Jul 3, 20240.37400.37400.37400.37400.3740-
Jul 2, 20240.39000.39000.39000.39000.3900-
Jul 1, 20240.37000.37000.37000.37000.3700-
Jun 28, 20240.38000.38000.38000.38000.3800-
Jun 27, 20240.37400.37400.37400.37400.3740-
Jun 26, 20240.37000.37000.37000.37000.3700-
Jun 25, 20240.37400.37600.37400.37600.376035
Jun 24, 20240.38800.38800.38800.38800.3880-
Jun 21, 20240.39200.39200.39200.39200.3920-
Jun 20, 20240.37800.37800.37800.37800.3780-
Jun 19, 20240.37600.37600.37600.37600.3760500
Jun 18, 20240.40000.40000.40000.40000.4000-
Jun 17, 20240.40800.40800.40800.40800.4080-
Jun 14, 20240.40400.40400.40400.40400.4040-
Jun 13, 20240.41600.41600.41600.41600.4160-
Jun 12, 20240.42400.42400.42400.42400.4240-
Jun 11, 20240.41200.41200.41200.41200.4120-
Jun 10, 20240.43000.43000.43000.43000.4300-
Jun 7, 20240.42800.42800.42800.42800.4280-
Jun 6, 20240.45000.45000.45000.45000.45005,000
Jun 5, 20240.42400.42600.42400.42600.4260114
Jun 4, 20240.45600.45600.45600.45600.4560-
Jun 3, 20240.47400.48600.47400.48600.48605,000
May 31, 20240.45400.45400.45400.45400.4540-
May 30, 20240.46200.49600.46200.49600.49605,000
May 29, 20240.46200.46200.46200.46200.462050
May 28, 20240.43200.43200.43200.43200.4320-
May 27, 20240.42800.42800.42800.42800.4280-
May 24, 20240.41600.41600.41600.41600.4160-
May 23, 20240.40200.40200.40200.40200.4020-
May 22, 20240.43400.43400.43400.43400.4340-
May 21, 20240.43600.43600.43600.43600.4360-
May 20, 20240.46600.46600.46600.46600.4660-
May 17, 20240.57000.57000.57000.57000.5700-
May 16, 20240.58000.58000.58000.58000.5800-
May 15, 20240.56000.56000.56000.56000.5600-
May 14, 20240.51500.51500.51500.51500.5150-
May 13, 20240.40800.40800.40800.40800.4080-
May 10, 20240.42200.42200.42200.42200.4220175
May 9, 20240.39600.39600.39600.39600.3960-
May 8, 20240.39400.39400.39400.39400.3940-
May 7, 20240.39200.39200.39200.39200.3920-
May 6, 20240.39400.39400.39400.39400.3940-
May 3, 20240.37800.37800.37800.37800.3780-
May 2, 20240.38000.38000.38000.38000.3800-
Apr 30, 20240.39400.39400.39400.39400.3940-
Apr 29, 20240.42000.42000.42000.42000.4200100
Apr 26, 20240.40400.40400.40400.40400.4040-
Apr 25, 20240.40000.40000.40000.40000.4000-
Apr 24, 20240.40000.40000.40000.40000.4000-
Apr 23, 20240.40400.40400.40400.40400.4040-
Apr 22, 20240.40600.40600.40600.40600.4060-
Apr 19, 20240.41000.41000.41000.41000.4100-
Apr 18, 20240.41000.41000.41000.41000.4100-
Apr 17, 20240.40200.40200.40200.40200.4020-
Apr 16, 20240.41800.41800.41800.41800.4180200
Apr 15, 20240.42600.42600.42600.42600.4260-
Apr 12, 20240.43400.43400.43400.43400.4340-
Apr 11, 20240.42000.42000.42000.42000.4200-
Apr 10, 20240.42600.42600.42600.42600.4260-
Apr 9, 20240.41600.41600.41600.41600.4160-
Apr 8, 20240.41400.41400.41400.41400.4140-
Apr 5, 20240.39400.39400.39400.39400.3940-
Apr 4, 20240.41800.41800.41800.41800.4180-
Apr 3, 20240.40000.40000.40000.40000.4000-
Apr 2, 20240.40400.40400.40400.40400.4040-
Mar 28, 20240.36400.36400.36400.36400.3640-
Mar 27, 20240.35000.35400.35000.35400.354060
Mar 26, 20240.36800.36800.36800.36800.3680-
Mar 25, 20240.36400.36400.36400.36400.3640-
Mar 22, 20240.35400.35400.35400.35400.3540-
Mar 21, 20240.35800.35800.35800.35800.3580-
Mar 20, 20240.35600.35600.35600.35600.3560-
Mar 19, 20240.36000.36000.36000.36000.3600-
Mar 18, 20240.36200.36200.36200.36200.3620-
Mar 15, 20240.35200.35200.35200.35200.352011
Mar 14, 20240.34600.34600.34600.34600.3460-