Prismx Global Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.64	0.66	0.62	0.63	0.63	-	109,053
Mar 5, 2026	0.60	0.68	0.58	0.63	0.63	6.78%	329,775
Mar 4, 2026	0.60	0.60	0.54	0.59	0.59	-	135,114
Mar 2, 2026	0.60	0.60	0.53	0.59	0.59	-3.28%	535,045
Feb 27, 2026	0.63	0.64	0.60	0.61	0.61	-3.17%	240,254
Feb 26, 2026	0.64	0.66	0.62	0.63	0.63	-3.08%	128,310
Feb 25, 2026	0.65	0.66	0.63	0.65	0.65	1.56%	166,435
Feb 24, 2026	0.65	0.66	0.61	0.64	0.64	-1.54%	257,824
Feb 23, 2026	0.66	0.68	0.64	0.65	0.65	-	183,074
Feb 20, 2026	0.66	0.68	0.65	0.65	0.65	-1.52%	59,289
Feb 19, 2026	0.67	0.68	0.64	0.66	0.66	-	146,848
Feb 18, 2026	0.70	0.70	0.65	0.66	0.66	-2.94%	175,974
Feb 17, 2026	0.68	0.70	0.67	0.68	0.68	1.49%	230,393
Feb 16, 2026	0.66	0.70	0.66	0.67	0.67	-1.47%	82,462
Feb 13, 2026	0.65	0.73	0.63	0.68	0.68	4.62%	598,007
Feb 12, 2026	0.73	0.73	0.65	0.65	0.65	-7.14%	323,317
Feb 11, 2026	0.70	0.70	0.67	0.70	0.70	1.45%	311,367
Feb 10, 2026	0.63	0.74	0.63	0.69	0.69	11.29%	1,439,482
Feb 9, 2026	0.62	0.65	0.61	0.62	0.62	-1.59%	296,803
Feb 6, 2026	0.65	0.65	0.62	0.63	0.63	-3.08%	157,111
Feb 5, 2026	0.64	0.65	0.63	0.65	0.65	1.56%	120,505
Feb 4, 2026	0.64	0.66	0.63	0.64	0.64	-	181,790
Feb 3, 2026	0.63	0.66	0.62	0.64	0.64	1.59%	305,033
Feb 2, 2026	0.64	0.64	0.61	0.63	0.63	-	205,017
Feb 1, 2026	0.64	0.65	0.61	0.63	0.63	-1.56%	184,765
Jan 30, 2026	0.61	0.64	0.61	0.64	0.64	3.23%	167,736
Jan 29, 2026	0.64	0.65	0.61	0.62	0.62	-1.59%	313,573
Jan 28, 2026	0.63	0.65	0.62	0.63	0.63	-3.08%	245,530
Jan 27, 2026	0.62	0.68	0.62	0.65	0.65	4.84%	222,515
Jan 23, 2026	0.66	0.67	0.61	0.62	0.62	-4.62%	250,951
Jan 22, 2026	0.61	0.68	0.61	0.65	0.65	4.84%	369,153
Jan 21, 2026	0.65	0.65	0.54	0.62	0.62	-4.62%	381,465
Jan 20, 2026	0.67	0.69	0.64	0.65	0.65	-4.41%	269,151
Jan 19, 2026	0.68	0.71	0.67	0.68	0.68	1.49%	331,185
Jan 16, 2026	0.63	0.68	0.62	0.67	0.67	8.06%	534,256
Jan 14, 2026	0.63	0.64	0.61	0.62	0.62	-1.59%	130,516
Jan 13, 2026	0.61	0.63	0.61	0.63	0.63	3.28%	92,643
Jan 12, 2026	0.63	0.63	0.60	0.61	0.61	-3.17%	299,690
Jan 9, 2026	0.63	0.64	0.62	0.63	0.63	-1.56%	200,423
Jan 8, 2026	0.66	0.67	0.63	0.64	0.64	-4.48%	369,292
Jan 7, 2026	0.66	0.67	0.65	0.67	0.67	1.52%	109,594
Jan 6, 2026	0.66	0.67	0.65	0.66	0.66	-	179,566
Jan 5, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	158,871
Jan 2, 2026	0.66	0.68	0.65	0.68	0.68	4.62%	278,342
Jan 1, 2026	0.66	0.68	0.65	0.65	0.65	-1.52%	328,300
Dec 31, 2025	0.66	0.68	0.65	0.66	0.66	-	241,812
Dec 30, 2025	0.66	0.67	0.65	0.66	0.66	-	115,187
Dec 29, 2025	0.68	0.68	0.65	0.66	0.66	-	194,533
Dec 26, 2025	0.67	0.68	0.66	0.66	0.66	-1.49%	120,759
Dec 24, 2025	0.68	0.68	0.66	0.67	0.67	-1.47%	148,244