Premier Explosives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	652.90	673.00	652.90	665.85	665.85	1.66%	11,940
Jul 30, 2026	658.95	662.15	654.45	654.95	654.95	-1.24%	10,126
Jul 29, 2026	666.15	668.45	661.00	663.20	663.20	0.05%	6,657
Jul 28, 2026	667.95	675.00	659.90	662.85	662.85	-0.90%	10,984
Jul 27, 2026	663.50	673.45	661.30	668.90	668.90	0.94%	11,200
Jul 24, 2026	660.25	673.35	658.00	662.70	662.70	-0.06%	10,077
Jul 23, 2026	667.55	674.40	661.15	663.10	663.10	-1.94%	10,181
Jul 22, 2026	662.80	682.15	654.65	676.25	676.25	2.91%	31,796
Jul 21, 2026	664.85	666.90	655.00	657.10	657.10	-0.69%	23,843
Jul 20, 2026	664.10	674.75	661.05	661.65	661.65	-0.29%	21,945
Jul 17, 2026	663.95	666.55	660.15	663.60	663.60	-0.29%	10,159
Jul 16, 2026	674.25	675.00	664.15	665.55	665.55	-0.97%	17,967
Jul 15, 2026	674.85	679.90	668.00	672.10	672.10	0.49%	25,177
Jul 14, 2026	669.00	679.40	661.15	668.85	668.85	-0.45%	29,822
Jul 13, 2026	685.90	687.55	670.05	671.90	671.90	-2.22%	23,716
Jul 10, 2026	721.00	724.40	684.85	687.15	687.15	-3.86%	113,006
Jul 9, 2026	691.05	739.15	681.85	714.75	714.75	4.13%	76,711
Jul 8, 2026	694.60	709.15	680.15	686.40	686.40	-0.46%	47,070
Jul 7, 2026	741.90	750.25	679.30	689.55	689.55	-8.23%	105,037
Jul 6, 2026	787.75	799.00	735.40	751.35	751.35	-3.89%	54,122
Jul 3, 2026	782.10	812.00	777.00	781.80	781.80	0.50%	62,484
Jul 2, 2026	781.95	790.00	766.80	777.90	777.90	-1.52%	63,280
Jul 1, 2026	807.10	813.50	775.00	789.90	789.90	-1.92%	40,370
Jun 30, 2026	819.95	829.95	795.25	805.35	805.35	-0.35%	69,093
Jun 29, 2026	747.00	814.80	742.00	808.15	808.15	9.28%	119,920
Jun 25, 2026	765.80	770.00	719.30	739.55	739.55	-2.15%	70,374
Jun 24, 2026	765.95	777.70	743.00	755.80	755.80	0.42%	42,823
Jun 23, 2026	765.10	777.00	740.35	752.65	752.65	-0.88%	54,669
Jun 22, 2026	784.75	784.75	755.90	759.30	759.30	-2.03%	24,146
Jun 19, 2026	742.05	798.90	742.05	775.00	775.00	4.57%	123,713
Jun 18, 2026	770.55	787.30	738.00	741.15	741.15	-3.17%	73,995
Jun 17, 2026	749.80	769.45	732.25	765.45	765.45	3.70%	120,980
Jun 16, 2026	686.00	745.70	686.00	738.15	738.15	8.03%	141,492
Jun 15, 2026	709.25	709.25	673.85	683.30	683.30	-1.42%	40,939
Jun 12, 2026	667.45	696.50	665.60	693.15	693.15	5.91%	32,881
Jun 11, 2026	676.15	703.20	648.00	654.50	654.50	-4.54%	67,942
Jun 10, 2026	726.95	729.55	680.00	685.60	685.60	-5.21%	50,191
Jun 9, 2026	694.15	731.20	691.85	723.30	723.30	5.25%	53,230
Jun 8, 2026	678.65	708.50	659.40	687.20	687.20	0.29%	52,518
Jun 5, 2026	693.75	711.15	652.65	685.20	685.20	0.20%	77,986
Jun 4, 2026	664.10	698.00	660.20	683.80	683.80	5.53%	40,946
Jun 3, 2026	655.95	669.90	630.00	647.95	647.95	-0.50%	22,013
Jun 2, 2026	645.00	661.70	640.00	651.20	651.20	1.21%	23,831
Jun 1, 2026	661.95	695.95	640.25	643.40	643.40	-6.92%	107,752
May 29, 2026	718.20	735.00	678.35	691.25	691.25	-3.67%	76,909
May 27, 2026	717.80	743.00	708.45	717.60	717.60	-1.22%	111,892
May 26, 2026	720.50	779.60	706.10	726.45	726.45	1.64%	664,220
May 25, 2026	597.65	714.70	596.95	714.70	714.70	20.00%	397,185
May 22, 2026	576.80	614.80	570.20	595.60	595.60	3.38%	104,220
May 21, 2026	563.75	583.00	555.80	576.10	576.10	3.48%	51,486