Premia Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	500
May 19, 2026	0.57	0.60	0.55	0.60	0.60	3.45%	11,000
May 18, 2026	0.54	0.58	0.54	0.58	0.58	3.57%	7,500
May 15, 2026	0.52	0.56	0.52	0.56	0.56	2.75%	11,500
May 14, 2026	0.54	0.57	0.54	0.55	0.55	-	17,500
May 13, 2026	0.53	0.55	0.53	0.55	0.55	-0.91%	10,000
May 12, 2026	0.53	0.56	0.51	0.55	0.55	3.77%	19,000
May 11, 2026	0.52	0.54	0.51	0.53	0.53	1.92%	10,500
May 8, 2026	0.52	0.52	0.52	0.52	0.52	-	2,500
May 7, 2026	0.50	0.52	0.50	0.52	0.52	4.42%	2,500
May 6, 2026	0.52	0.52	0.50	0.50	0.50	-6.04%	10,500
May 5, 2026	0.52	0.54	0.51	0.53	0.53	3.92%	8,000
May 4, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	500
Apr 30, 2026	0.51	0.55	0.51	0.52	0.52	-4.59%	10,000
Apr 29, 2026	0.51	0.55	0.51	0.55	0.55	4.81%	11,500
Apr 28, 2026	0.48	0.52	0.48	0.52	0.52	4.00%	11,000
Apr 27, 2026	0.50	0.50	0.50	0.50	0.50	-5.66%	1,000
Apr 24, 2026	0.49	0.53	0.48	0.53	0.53	1.92%	16,000
Apr 23, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Apr 22, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Apr 21, 2026	0.48	0.52	0.48	0.52	0.52	8.33%	14,500
Apr 20, 2026	0.48	0.48	0.48	0.48	0.48	-6.80%	18,000
Apr 17, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Apr 16, 2026	0.50	0.52	0.50	0.52	0.52	3.00%	7,500
Apr 15, 2026	0.48	0.50	0.48	0.50	0.50	-1.96%	3,000
Apr 14, 2026	0.48	0.51	0.48	0.51	0.51	6.69%	10,500
Apr 13, 2026	0.48	0.48	0.48	0.48	0.48	-0.42%	3,000
Apr 10, 2026	0.46	0.48	0.45	0.48	0.48	4.35%	15,000
Apr 9, 2026	0.45	0.46	0.45	0.46	0.46	4.07%	14,000
Apr 8, 2026	0.44	0.46	0.44	0.44	0.44	-	18,500
Apr 7, 2026	0.44	0.44	0.44	0.44	0.44	-	10,000
Apr 2, 2026	0.45	0.45	0.44	0.44	0.44	-1.34%	20,000
Apr 1, 2026	0.46	0.46	0.45	0.45	0.45	-2.61%	20,000
Mar 31, 2026	0.45	0.46	0.45	0.46	0.46	1.77%	13,000
Mar 30, 2026	0.44	0.45	0.44	0.45	0.45	-0.44%	8,500
Mar 27, 2026	0.45	0.45	0.45	0.45	0.45	-	5,500
Mar 26, 2026	0.45	0.45	0.44	0.45	0.45	-0.44%	25,500
Mar 25, 2026	0.44	0.47	0.44	0.46	0.46	0.44%	40,500
Mar 24, 2026	0.46	0.46	0.45	0.45	0.45	-3.81%	5,500
Mar 23, 2026	0.52	0.52	0.47	0.47	0.47	-10.94%	11,000
Mar 20, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	500
Mar 19, 2026	0.54	0.55	0.53	0.55	0.55	-1.79%	3,000
Mar 18, 2026	0.56	0.56	0.54	0.56	0.56	-4.27%	15,000
Mar 17, 2026	0.60	0.60	0.59	0.59	0.59	-10.69%	1,000
Mar 16, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Mar 13, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Mar 12, 2026	0.67	0.67	0.66	0.66	0.66	-5.07%	1,500
Mar 11, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	2,500
Mar 10, 2026	0.70	0.70	0.70	0.70	0.70	-4.79%	500
Mar 9, 2026	0.80	0.83	0.73	0.73	0.73	-12.57%	13,500