Prismx Global Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.67	0.70	0.67	0.68	0.68	-	135,934
May 19, 2026	0.67	0.70	0.67	0.68	0.68	-1.45%	126,001
May 18, 2026	0.69	0.74	0.67	0.69	0.69	1.47%	397,802
May 15, 2026	0.70	0.70	0.67	0.68	0.68	-2.86%	132,781
May 14, 2026	0.66	0.70	0.66	0.70	0.70	4.48%	253,977
May 13, 2026	0.71	0.71	0.66	0.67	0.67	-2.90%	237,468
May 12, 2026	0.68	0.71	0.66	0.69	0.69	4.55%	172,562
May 11, 2026	0.70	0.72	0.66	0.66	0.66	-5.71%	227,185
May 8, 2026	0.70	0.73	0.68	0.70	0.70	2.94%	328,502
May 7, 2026	0.67	0.73	0.66	0.68	0.68	1.49%	524,163
May 6, 2026	0.65	0.67	0.65	0.67	0.67	3.08%	183,428
May 5, 2026	0.65	0.67	0.65	0.65	0.65	-	98,346
May 4, 2026	0.66	0.66	0.64	0.65	0.65	-2.99%	102,138
Apr 30, 2026	0.65	0.75	0.63	0.67	0.67	1.52%	318,021
Apr 29, 2026	0.67	0.67	0.64	0.66	0.66	-	78,394
Apr 28, 2026	0.67	0.67	0.65	0.66	0.66	-	82,589
Apr 27, 2026	0.67	0.67	0.63	0.66	0.66	-1.49%	152,812
Apr 24, 2026	0.68	0.68	0.66	0.67	0.67	-	134,595
Apr 23, 2026	0.66	0.69	0.65	0.67	0.67	-	95,778
Apr 22, 2026	0.65	0.67	0.64	0.67	0.67	1.52%	173,553
Apr 21, 2026	0.69	0.71	0.64	0.66	0.66	-2.94%	438,773
Apr 20, 2026	0.70	0.70	0.67	0.68	0.68	-4.23%	169,962
Apr 17, 2026	0.74	0.76	0.67	0.71	0.71	-	1,073,913
Apr 16, 2026	0.59	0.72	0.59	0.71	0.71	18.33%	1,141,515
Apr 15, 2026	0.59	0.61	0.58	0.60	0.60	1.69%	215,433
Apr 13, 2026	0.59	0.60	0.58	0.59	0.59	-	167,040
Apr 10, 2026	0.59	0.61	0.55	0.59	0.59	1.72%	496,608
Apr 9, 2026	0.61	0.61	0.57	0.58	0.58	-3.33%	466,542
Apr 8, 2026	0.60	0.61	0.59	0.60	0.60	1.69%	440,783
Apr 7, 2026	0.58	0.60	0.58	0.59	0.59	-	84,522
Apr 6, 2026	0.58	0.59	0.56	0.59	0.59	1.72%	99,039
Apr 2, 2026	0.55	0.59	0.54	0.58	0.58	3.57%	290,548
Apr 1, 2026	0.52	0.60	0.52	0.56	0.56	12.00%	679,803
Mar 30, 2026	0.58	0.58	0.46	0.50	0.50	-12.28%	1,430,818
Mar 27, 2026	0.59	0.59	0.53	0.57	0.57	-1.72%	219,795
Mar 25, 2026	0.58	0.59	0.56	0.58	0.58	-	995,942
Mar 24, 2026	0.56	0.59	0.55	0.58	0.58	3.57%	365,594
Mar 23, 2026	0.58	0.58	0.55	0.56	0.56	-1.75%	137,371
Mar 20, 2026	0.58	0.59	0.56	0.57	0.57	-3.39%	230,566
Mar 19, 2026	0.58	0.60	0.56	0.59	0.59	-	196,456
Mar 18, 2026	0.60	0.60	0.58	0.59	0.59	-	185,580
Mar 17, 2026	0.61	0.62	0.56	0.59	0.59	-	208,554
Mar 16, 2026	0.63	0.63	0.59	0.59	0.59	-1.67%	203,539
Mar 13, 2026	0.61	0.63	0.59	0.60	0.60	-	327,078