Premia Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Dec 4, 2025	0.73	0.73	0.69	0.69	0.69	-2.13%	3,500
Dec 3, 2025	0.71	0.71	0.71	0.71	0.71	0.71%	500
Dec 2, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Dec 1, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Nov 28, 2025	0.70	0.70	0.70	0.70	0.70	-	500
Nov 27, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Nov 26, 2025	0.70	0.70	0.70	0.70	0.70	0.72%	500
Nov 25, 2025	0.73	0.73	0.70	0.70	0.70	-3.47%	1,000
Nov 24, 2025	0.72	0.72	0.72	0.72	0.72	-	500
Nov 21, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	2,000
Nov 20, 2025	0.74	0.74	0.73	0.73	0.73	-2.03%	2,500
Nov 19, 2025	0.74	0.74	0.74	0.74	0.74	-3.27%	500
Nov 18, 2025	0.77	0.77	0.77	0.77	0.77	-1.29%	500
Nov 17, 2025	0.78	0.78	0.78	0.78	0.78	-	500
Nov 14, 2025	0.78	0.78	0.78	0.78	0.78	-3.13%	500
Nov 13, 2025	0.80	0.80	0.80	0.80	0.80	-	500
Nov 12, 2025	0.83	0.83	0.80	0.80	0.80	-4.19%	1,000
Nov 11, 2025	0.88	0.88	0.84	0.84	0.84	-7.73%	5,500
Nov 10, 2025	0.91	0.91	0.91	0.91	0.91	0.56%	500
Nov 7, 2025	0.90	0.90	0.90	0.90	0.90	-3.23%	2,000
Nov 6, 2025	0.93	0.93	0.93	0.93	0.93	-	-
Nov 5, 2025	0.93	0.93	0.93	0.93	0.93	1.09%	500
Nov 4, 2025	0.92	0.92	0.92	0.92	0.92	-	-
Nov 3, 2025	0.92	0.92	0.92	0.92	0.92	-4.17%	1,000
Oct 31, 2025	1.02	1.12	0.96	0.96	0.96	-5.88%	47,000
Oct 30, 2025	0.94	1.02	0.94	1.02	1.02	6.25%	30,500
Oct 29, 2025	0.96	0.96	0.96	0.96	0.96	-	-
Oct 28, 2025	0.96	0.96	0.96	0.96	0.96	-	-
Oct 27, 2025	0.97	0.98	0.92	0.96	0.96	-4.00%	23,500
Oct 24, 2025	1.00	1.00	1.00	1.00	1.00	-	-
Oct 23, 2025	0.97	1.00	0.96	1.00	1.00	3.09%	22,500
Oct 22, 2025	0.94	0.97	0.94	0.97	0.97	4.30%	6,000
Oct 21, 2025	0.93	0.93	0.93	0.93	0.93	-0.53%	500
Oct 20, 2025	0.91	0.94	0.91	0.94	0.94	2.75%	3,000
Oct 17, 2025	0.89	0.91	0.89	0.91	0.91	3.41%	2,000
Oct 16, 2025	0.83	0.88	0.83	0.88	0.88	2.33%	4,000
Oct 15, 2025	0.86	0.86	0.86	0.86	0.86	2.99%	500
Oct 14, 2025	0.86	0.86	0.84	0.84	0.84	-2.34%	3,500
Oct 13, 2025	0.80	0.86	0.80	0.86	0.86	3.64%	3,500
Oct 10, 2025	0.83	0.83	0.80	0.83	0.83	-1.20%	7,500
Oct 9, 2025	0.81	0.84	0.81	0.84	0.84	3.09%	4,000
Oct 8, 2025	0.81	0.81	0.79	0.81	0.81	-0.61%	1,500
Oct 7, 2025	0.78	0.82	0.78	0.82	0.82	5.84%	13,000
Oct 6, 2025	0.78	0.82	0.77	0.77	0.77	1.99%	10,500
Oct 3, 2025	0.78	0.79	0.75	0.76	0.76	0.67%	9,000
Oct 2, 2025	0.78	0.78	0.75	0.75	0.75	0.67%	4,000
Oct 1, 2025	0.77	0.78	0.75	0.75	0.75	0.68%	5,000
Sep 30, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Sep 29, 2025	0.77	0.77	0.74	0.74	0.74	-4.52%	1,000