Premier Explosives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	523.90	566.50	514.00	556.75	556.75	6.12%	22,290
May 19, 2026	535.00	537.50	520.90	524.65	524.65	-0.86%	8,060
May 18, 2026	514.35	533.95	504.60	529.20	529.20	1.08%	21,921
May 15, 2026	544.90	544.90	518.30	523.55	523.55	-3.57%	15,827
May 14, 2026	554.70	574.00	538.50	542.95	542.95	0.26%	33,610
May 13, 2026	494.85	549.15	494.85	541.55	541.55	8.48%	33,922
May 12, 2026	522.90	528.70	495.30	499.20	499.20	-4.93%	24,547
May 11, 2026	543.25	544.70	522.95	525.10	525.10	-4.55%	18,160
May 8, 2026	559.00	568.30	547.45	550.15	550.15	-1.78%	12,616
May 7, 2026	568.85	568.85	550.00	560.10	560.10	-0.47%	15,335
May 6, 2026	560.05	570.45	556.05	562.75	562.75	0.65%	12,425
May 5, 2026	557.15	569.50	553.40	559.10	559.10	0.41%	20,102
May 4, 2026	564.00	574.75	553.00	556.80	556.80	-0.80%	22,705
Apr 30, 2026	557.20	565.00	537.70	561.30	561.30	0.72%	26,169
Apr 29, 2026	553.55	569.70	550.00	557.30	557.30	1.83%	34,151
Apr 28, 2026	548.00	562.25	544.75	547.30	547.30	0.33%	19,795
Apr 27, 2026	528.85	548.00	514.10	545.50	545.50	6.09%	22,418
Apr 24, 2026	535.65	540.00	512.00	514.20	514.20	-3.77%	30,446
Apr 23, 2026	540.60	550.40	529.00	534.35	534.35	-0.24%	41,827
Apr 22, 2026	491.25	545.05	491.25	535.65	535.65	7.55%	74,852
Apr 21, 2026	487.40	512.75	487.05	498.05	498.05	2.26%	14,603
Apr 20, 2026	501.50	504.00	485.45	487.05	487.05	-2.88%	19,116
Apr 17, 2026	498.25	506.15	495.00	501.50	501.50	1.43%	14,432
Apr 16, 2026	485.15	508.00	482.00	494.45	494.45	3.79%	25,703
Apr 15, 2026	469.85	479.00	466.20	476.40	476.40	3.67%	20,836
Apr 13, 2026	447.40	467.60	440.00	459.55	459.55	-0.34%	13,487
Apr 10, 2026	458.35	467.00	454.80	461.10	461.10	1.46%	21,440
Apr 9, 2026	448.10	459.00	443.00	454.45	454.45	1.42%	24,425
Apr 8, 2026	455.80	455.80	443.25	448.10	448.10	3.11%	14,886
Apr 7, 2026	433.95	439.40	421.55	434.60	434.60	1.22%	34,955