Prismx Global Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.62	0.64	0.60	0.60	0.60	-3.23%	120,245
Jul 30, 2026	0.59	0.70	0.58	0.62	0.62	5.08%	514,601
Jul 29, 2026	0.59	0.60	0.58	0.59	0.59	-	88,065
Jul 28, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	98,252
Jul 27, 2026	0.58	0.60	0.58	0.60	0.60	1.69%	74,917
Jul 24, 2026	0.58	0.60	0.57	0.59	0.59	-	145,990
Jul 23, 2026	0.61	0.61	0.58	0.59	0.59	-1.67%	54,186
Jul 22, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	76,114
Jul 21, 2026	0.59	0.61	0.58	0.61	0.61	1.67%	169,694
Jul 20, 2026	0.60	0.61	0.58	0.60	0.60	-	64,748
Jul 17, 2026	0.60	0.60	0.58	0.60	0.60	-	160,963
Jul 16, 2026	0.60	0.60	0.59	0.60	0.60	1.69%	57,070
Jul 15, 2026	0.58	0.60	0.58	0.59	0.59	-	125,048
Jul 14, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	69,231
Jul 13, 2026	0.60	0.60	0.58	0.60	0.60	-	57,189
Jul 10, 2026	0.59	0.61	0.59	0.60	0.60	1.69%	44,897
Jul 9, 2026	0.63	0.63	0.59	0.59	0.59	-3.28%	93,266
Jul 8, 2026	0.58	0.61	0.57	0.61	0.61	5.17%	185,206
Jul 7, 2026	0.60	0.61	0.56	0.58	0.58	-3.33%	135,904
Jul 6, 2026	0.60	0.61	0.60	0.60	0.60	-	72,825
Jul 3, 2026	0.60	0.62	0.59	0.60	0.60	1.69%	244,166
Jul 2, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	194,798
Jul 1, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	121,046
Jun 30, 2026	0.59	0.59	0.57	0.59	0.59	-	64,865
Jun 29, 2026	0.59	0.59	0.57	0.59	0.59	-	102,842
Jun 25, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	130,245
Jun 24, 2026	0.60	0.62	0.59	0.61	0.61	1.67%	287,007
Jun 23, 2026	0.62	0.63	0.59	0.60	0.60	-1.64%	386,781
Jun 22, 2026	0.64	0.64	0.61	0.61	0.61	-3.17%	372,434
Jun 19, 2026	0.64	0.64	0.61	0.63	0.63	-	402,485
Jun 18, 2026	0.61	0.64	0.61	0.63	0.63	3.28%	263,545
Jun 17, 2026	0.62	0.64	0.61	0.61	0.61	-3.17%	210,124
Jun 16, 2026	0.64	0.65	0.62	0.63	0.63	-	259,876
Jun 15, 2026	0.62	0.66	0.59	0.63	0.63	5.00%	414,042
Jun 12, 2026	0.62	0.64	0.59	0.60	0.60	-3.23%	625,564
Jun 11, 2026	0.59	0.62	0.58	0.62	0.62	3.33%	48,867
Jun 10, 2026	0.62	0.64	0.60	0.60	0.60	-3.23%	173,847
Jun 9, 2026	0.64	0.67	0.55	0.62	0.62	-1.59%	614,422
Jun 8, 2026	0.65	0.65	0.62	0.63	0.63	-1.56%	50,600
Jun 5, 2026	0.64	0.65	0.62	0.64	0.64	-	167,908
Jun 4, 2026	0.62	0.65	0.62	0.64	0.64	1.59%	402,816
Jun 3, 2026	0.64	0.66	0.62	0.63	0.63	-1.56%	214,180
Jun 2, 2026	0.67	0.67	0.63	0.64	0.64	-	219,194
Jun 1, 2026	0.65	0.67	0.62	0.64	0.64	-1.54%	180,106
May 29, 2026	0.66	0.69	0.61	0.65	0.65	-1.52%	381,455
May 27, 2026	0.66	0.68	0.65	0.66	0.66	-1.49%	285,078
May 26, 2026	0.68	0.70	0.66	0.67	0.67	-1.47%	182,908
May 25, 2026	0.68	0.76	0.61	0.68	0.68	-1.45%	737,397
May 22, 2026	0.70	0.72	0.68	0.69	0.69	-	293,326
May 21, 2026	0.71	0.71	0.66	0.69	0.69	1.47%	245,810