Prismx Global Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.70	0.70	0.61	0.61	0.61	-8.96%	142,450
Oct 22, 2026	0.72	0.72	0.65	0.67	0.67	-4.29%	152,148
Oct 21, 2026	0.78	0.78	0.57	0.70	0.70	1.45%	882,714
Oct 19, 2026	0.63	0.70	0.60	0.69	0.69	11.29%	429,747
Oct 16, 2026	0.59	0.72	0.58	0.62	0.62	3.33%	2,537,763
Oct 15, 2026	0.54	0.61	0.51	0.60	0.60	13.21%	390,043
Oct 14, 2026	0.46	0.54	0.45	0.53	0.53	12.77%	348,055
Oct 13, 2026	0.50	0.51	0.45	0.47	0.47	-7.84%	260,691
Oct 12, 2026	0.51	0.51	0.49	0.51	0.51	-	73,857
Oct 9, 2026	0.50	0.52	0.49	0.51	0.51	2.00%	181,809
Oct 8, 2026	0.50	0.50	0.49	0.50	0.50	2.04%	26,403
Oct 7, 2026	0.51	0.51	0.49	0.49	0.49	-	100,015
Oct 6, 2026	0.51	0.51	0.48	0.49	0.49	-3.92%	267,344
Oct 5, 2026	0.51	0.52	0.50	0.51	0.51	-1.92%	108,108
Oct 1, 2026	0.52	0.52	0.47	0.52	0.52	-	222,688
Sep 30, 2026	0.54	0.55	0.52	0.52	0.52	-3.70%	91,991
Sep 29, 2026	0.55	0.55	0.52	0.54	0.54	-1.82%	91,592
Sep 28, 2026	0.52	0.55	0.52	0.55	0.55	3.77%	73,493
Sep 25, 2026	0.52	0.53	0.51	0.53	0.53	3.92%	51,535
Sep 24, 2026	0.53	0.54	0.51	0.51	0.51	-1.92%	62,065
Sep 23, 2026	0.56	0.56	0.50	0.52	0.52	-7.14%	341,343
Sep 22, 2026	0.56	0.56	0.54	0.56	0.56	1.82%	77,173
Sep 21, 2026	0.54	0.56	0.54	0.55	0.55	-1.79%	15,552
Sep 18, 2026	0.53	0.58	0.53	0.56	0.56	1.82%	105,092
Sep 17, 2026	0.54	0.56	0.54	0.55	0.55	-1.79%	24,095
Sep 16, 2026	0.55	0.56	0.53	0.56	0.56	-	34,226
Sep 15, 2026	0.64	0.64	0.54	0.56	0.56	-3.45%	72,544
Sep 11, 2026	0.59	0.59	0.56	0.58	0.58	-	43,999
Sep 10, 2026	0.58	0.60	0.48	0.58	0.58	1.75%	152,361
Sep 9, 2026	0.55	0.58	0.55	0.57	0.57	1.79%	80,220
Sep 8, 2026	0.55	0.57	0.53	0.56	0.56	1.82%	118,418
Sep 7, 2026	0.55	0.56	0.54	0.55	0.55	3.77%	37,537
Sep 4, 2026	0.54	0.54	0.51	0.53	0.53	-	108,851
Sep 3, 2026	0.51	0.54	0.51	0.53	0.53	-	18,272
Sep 2, 2026	0.53	0.55	0.51	0.53	0.53	-1.85%	113,252
Sep 1, 2026	0.55	0.55	0.53	0.54	0.54	-	25,274
Aug 31, 2026	0.56	0.57	0.54	0.54	0.54	-1.82%	10,159
Aug 28, 2026	0.53	0.55	0.53	0.55	0.55	1.85%	71,594
Aug 27, 2026	0.53	0.55	0.53	0.54	0.54	-	52,079
Aug 26, 2026	0.53	0.55	0.53	0.54	0.54	-	10,023
Aug 25, 2026	0.55	0.55	0.53	0.54	0.54	-	32,908
Aug 24, 2026	0.53	0.62	0.53	0.54	0.54	1.89%	275,643
Aug 21, 2026	0.54	0.54	0.53	0.53	0.53	-	14,663
Aug 20, 2026	0.53	0.55	0.53	0.53	0.53	-1.85%	156,286
Aug 19, 2026	0.55	0.55	0.53	0.54	0.54	-	124,208
Aug 18, 2026	0.53	0.57	0.53	0.54	0.54	-	238,321
Aug 17, 2026	0.56	0.58	0.52	0.54	0.54	-6.90%	323,147
Aug 14, 2026	0.58	0.60	0.58	0.58	0.58	-1.69%	99,983
Aug 13, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	171,031
Aug 12, 2026	0.59	0.61	0.58	0.58	0.58	-3.33%	205,912