Premier Explosives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	428.75	428.75	401.65	405.45	405.45	-4.72%	51,214
Mar 25, 2026	425.45	440.80	423.95	425.55	425.55	0.09%	24,273
Mar 24, 2026	419.50	436.35	412.30	425.15	425.15	7.59%	84,823
Mar 23, 2026	434.00	434.00	393.00	395.15	395.15	-9.67%	42,633
Mar 20, 2026	440.00	447.25	435.20	437.45	437.45	-0.42%	11,049
Mar 19, 2026	447.00	449.95	437.05	439.30	439.30	-2.38%	13,528
Mar 18, 2026	457.95	473.35	447.10	450.00	450.00	0.03%	20,513
Mar 17, 2026	444.20	452.90	433.25	449.85	449.85	4.17%	11,469
Mar 16, 2026	450.75	450.75	426.20	431.85	431.85	-4.34%	21,201
Mar 13, 2026	473.70	473.70	446.65	451.45	451.45	-4.83%	30,845
Mar 12, 2026	479.95	483.60	465.00	474.35	474.35	-1.18%	18,351
Mar 11, 2026	493.80	504.05	475.90	480.00	480.00	-1.95%	12,288
Mar 10, 2026	506.90	506.90	486.80	489.55	489.55	0.05%	14,085
Mar 9, 2026	505.85	505.85	487.00	489.30	489.30	-3.41%	16,215
Mar 6, 2026	506.35	525.00	504.00	506.55	506.55	0.04%	15,439
Mar 5, 2026	503.00	521.10	502.50	506.35	506.35	0.79%	17,897
Mar 4, 2026	511.70	517.40	493.85	502.40	502.40	-2.31%	24,446
Mar 2, 2026	515.80	554.00	508.30	514.30	514.30	-4.34%	40,864
Feb 27, 2026	538.80	545.70	528.05	537.65	537.65	-0.75%	26,636
Feb 26, 2026	519.65	545.05	517.40	541.70	541.70	5.77%	64,778
Feb 25, 2026	482.05	518.00	475.25	512.15	512.15	5.24%	49,691
Feb 24, 2026	471.30	489.95	467.60	486.65	486.65	3.56%	15,199
Feb 23, 2026	469.50	473.30	461.10	469.90	469.90	0.09%	10,691
Feb 20, 2026	465.25	481.30	461.50	469.50	469.50	0.31%	6,611
Feb 19, 2026	467.70	483.20	466.45	468.05	468.05	-0.15%	7,927
Feb 18, 2026	465.30	470.95	459.05	468.75	468.75	1.43%	7,230
Feb 17, 2026	446.35	471.00	445.00	462.15	462.15	3.55%	15,502
Feb 16, 2026	457.35	461.50	445.10	446.30	446.30	-4.25%	16,565
Feb 13, 2026	461.50	469.90	454.15	466.10	466.10	-1.80%	13,937
Feb 12, 2026	489.10	500.10	462.00	474.65	474.65	-3.11%	20,156
Feb 11, 2026	501.35	501.35	488.30	489.90	489.90	-2.67%	8,352
Feb 10, 2026	507.50	513.95	495.60	503.35	503.35	-0.57%	11,597
Feb 9, 2026	474.80	509.20	474.80	506.25	506.25	7.27%	12,653
Feb 6, 2026	480.00	480.50	471.00	471.95	471.95	-1.94%	8,036
Feb 5, 2026	492.70	492.70	479.50	481.30	481.30	-2.33%	5,932
Feb 4, 2026	522.55	522.55	488.40	492.80	492.80	0.10%	10,404
Feb 3, 2026	500.00	510.00	487.50	492.30	492.30	0.88%	13,649
Feb 2, 2026	475.65	496.55	475.65	488.00	488.00	1.17%	13,605
Feb 1, 2026	522.30	526.45	472.40	482.35	482.35	-5.81%	30,680
Jan 30, 2026	519.90	519.90	490.10	512.10	512.10	0.50%	18,251
Jan 29, 2026	500.80	520.00	500.80	509.55	509.55	1.75%	14,561
Jan 28, 2026	477.30	503.50	477.00	500.80	500.80	6.05%	21,457
Jan 27, 2026	471.35	481.85	463.55	472.25	472.25	0.18%	10,807
Jan 23, 2026	492.45	492.45	469.70	471.40	471.40	-4.08%	14,294
Jan 22, 2026	479.00	497.40	472.00	491.45	491.45	4.65%	19,586
Jan 21, 2026	457.60	479.90	457.00	469.60	469.60	0.58%	15,519
Jan 20, 2026	497.10	497.10	465.60	466.90	466.90	-5.23%	26,648
Jan 19, 2026	500.55	504.50	491.35	492.65	492.65	-2.29%	8,998
Jan 16, 2026	510.55	515.50	500.00	504.20	504.20	-1.37%	8,206
Jan 14, 2026	508.50	515.05	506.55	511.20	511.20	0.85%	8,025