Prismx Global Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.71	0.72	0.69	0.72	0.72	2.86%	228,282
Aug 28, 2025	0.70	0.71	0.69	0.70	0.70	-	74,157
Aug 26, 2025	0.72	0.72	0.69	0.70	0.70	1.45%	256,528
Aug 25, 2025	0.72	0.72	0.68	0.69	0.69	-1.43%	491,746
Aug 22, 2025	0.72	0.72	0.70	0.70	0.70	-1.41%	87,999
Aug 21, 2025	0.72	0.72	0.71	0.71	0.71	-	85,249
Aug 20, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	162,604
Aug 19, 2025	0.71	0.73	0.70	0.72	0.72	-	388,039
Aug 18, 2025	0.71	0.74	0.71	0.72	0.72	1.41%	325,925
Aug 14, 2025	0.72	0.72	0.70	0.71	0.71	-	88,456
Aug 13, 2025	0.72	0.72	0.70	0.71	0.71	-	135,455
Aug 12, 2025	0.71	0.72	0.70	0.71	0.71	-	85,406
Aug 11, 2025	0.69	0.73	0.69	0.71	0.71	1.43%	368,526
Aug 8, 2025	0.71	0.71	0.69	0.70	0.70	-	115,413
Aug 7, 2025	0.68	0.73	0.68	0.70	0.70	1.45%	254,908
Aug 6, 2025	0.69	0.70	0.68	0.69	0.69	-	199,243
Aug 5, 2025	0.70	0.71	0.67	0.69	0.69	-1.43%	257,154
Aug 4, 2025	0.71	0.72	0.70	0.70	0.70	-1.41%	275,371
Aug 1, 2025	0.71	0.72	0.70	0.71	0.71	-	129,223
Jul 31, 2025	0.72	0.74	0.71	0.71	0.71	-	516,078
Jul 30, 2025	0.72	0.72	0.70	0.71	0.71	-1.39%	221,540
Jul 29, 2025	0.71	0.72	0.69	0.72	0.72	2.86%	142,343
Jul 28, 2025	0.71	0.72	0.68	0.70	0.70	-1.41%	254,138
Jul 25, 2025	0.70	0.71	0.68	0.71	0.71	-1.39%	425,915
Jul 24, 2025	0.73	0.73	0.70	0.72	0.72	-	403,197
Jul 23, 2025	0.72	0.74	0.71	0.72	0.72	-	147,072
Jul 22, 2025	0.69	0.73	0.69	0.72	0.72	1.41%	286,546
Jul 21, 2025	0.73	0.73	0.70	0.71	0.71	-2.74%	379,465
Jul 18, 2025	0.73	0.73	0.71	0.73	0.73	2.82%	355,433
Jul 17, 2025	0.74	0.74	0.71	0.71	0.71	-2.74%	405,114
Jul 16, 2025	0.73	0.74	0.72	0.73	0.73	1.39%	185,900
Jul 15, 2025	0.72	0.74	0.72	0.72	0.72	-	196,556
Jul 14, 2025	0.72	0.74	0.72	0.72	0.72	-	286,737
Jul 11, 2025	0.73	0.73	0.71	0.72	0.72	-	141,364
Jul 10, 2025	0.72	0.74	0.71	0.72	0.72	-2.70%	599,881
Jul 9, 2025	0.73	0.74	0.72	0.74	0.74	1.37%	167,822
Jul 8, 2025	0.74	0.74	0.72	0.73	0.73	1.39%	242,813
Jul 7, 2025	0.73	0.74	0.71	0.72	0.72	-1.37%	295,638
Jul 4, 2025	0.73	0.74	0.71	0.73	0.73	1.39%	243,369
Jul 3, 2025	0.73	0.74	0.71	0.72	0.72	-	273,015
Jul 2, 2025	0.74	0.74	0.72	0.72	0.72	-2.70%	245,706
Jul 1, 2025	0.72	0.75	0.72	0.74	0.74	2.78%	347,517
Jun 30, 2025	0.70	0.73	0.70	0.72	0.72	2.86%	508,283
Jun 27, 2025	0.75	0.75	0.69	0.70	0.70	-5.41%	1,584,560
Jun 26, 2025	0.79	0.80	0.73	0.74	0.74	-3.90%	1,435,540
Jun 25, 2025	0.80	0.80	0.77	0.77	0.77	-3.75%	273,811
Jun 24, 2025	0.78	0.80	0.78	0.80	0.80	-	147,129
Jun 23, 2025	0.77	0.82	0.73	0.80	0.80	3.90%	231,890
Jun 20, 2025	0.75	0.79	0.75	0.77	0.77	1.32%	280,835
Jun 19, 2025	0.81	0.81	0.69	0.76	0.76	-3.80%	852,856