Prismx Global Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	152,458
Mar 11, 2026	0.65	0.66	0.58	0.61	0.61	-3.17%	199,518
Mar 10, 2026	0.56	0.63	0.54	0.63	0.63	18.87%	821,754
Mar 9, 2026	0.63	0.64	0.51	0.53	0.53	-15.87%	1,174,926
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