Premier Explosives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	518.30	519.00	511.00	515.90	515.90	0.46%	6,966
Nov 8, 2026	519.80	520.00	512.05	513.55	513.55	0.78%	2,896
Nov 6, 2026	520.00	520.05	500.40	509.60	509.60	-2.55%	21,080
Nov 5, 2026	544.85	547.95	515.90	522.95	522.95	-1.17%	13,163
Nov 4, 2026	548.90	548.90	511.45	529.15	529.15	-0.52%	13,483
Nov 3, 2026	567.95	586.60	525.75	531.90	531.90	-4.98%	21,693
Nov 2, 2026	556.60	568.35	548.20	559.75	559.75	-0.07%	5,056
Oct 30, 2026	570.95	570.95	555.00	560.15	560.15	-1.80%	6,652
Oct 29, 2026	562.00	574.75	550.00	570.40	570.40	1.55%	9,281
Oct 28, 2026	589.15	590.35	560.90	561.70	561.70	-4.66%	16,443
Oct 27, 2026	620.30	630.65	585.10	589.15	589.15	-6.65%	25,633
Oct 26, 2026	675.35	689.45	600.60	631.10	631.10	-8.20%	76,995
Oct 23, 2026	698.95	698.95	684.95	687.50	687.50	-0.66%	13,032
Oct 22, 2026	689.50	694.25	689.00	692.05	692.05	-0.15%	16,321
Oct 21, 2026	692.95	694.00	689.00	693.10	693.10	0.10%	89,738
Oct 19, 2026	690.65	695.10	690.65	692.40	692.40	0.17%	3,195
Oct 16, 2026	689.55	692.00	689.55	691.20	691.20	0.07%	17,037
Oct 15, 2026	690.00	693.50	686.10	690.75	690.75	0.11%	42,954
Oct 14, 2026	689.05	692.00	687.00	690.00	690.00	0.23%	2,524
Oct 13, 2026	687.45	689.45	684.90	688.45	688.45	0.40%	9,662
Oct 12, 2026	687.05	693.15	684.20	685.70	685.70	-0.20%	12,331
Oct 9, 2026	689.40	692.00	686.10	687.10	687.10	-0.21%	3,367
Oct 8, 2026	683.00	692.70	683.00	688.55	688.55	0.01%	15,132
Oct 7, 2026	687.95	694.15	682.55	688.45	688.45	0.51%	7,182
Oct 6, 2026	685.05	686.45	683.00	684.95	684.95	-0.02%	25,703
Oct 5, 2026	683.25	687.00	681.05	685.10	685.10	0.79%	4,747
Oct 1, 2026	685.25	685.25	675.20	679.75	679.75	-0.68%	10,265
Sep 30, 2026	669.60	685.20	669.60	684.40	684.40	1.36%	4,446
Sep 29, 2026	675.00	680.00	672.85	675.25	675.25	-0.26%	6,152
Sep 28, 2026	673.90	678.35	672.20	677.00	677.00	-0.49%	9,619
Sep 25, 2026	685.90	685.90	679.05	680.35	680.35	-0.13%	7,105
Sep 24, 2026	671.40	686.00	671.40	681.25	681.25	0.90%	11,410
Sep 23, 2026	670.95	676.00	668.60	675.15	675.15	0.27%	3,834
Sep 22, 2026	674.30	677.55	671.90	673.85	673.35	-0.24%	4,274
Sep 21, 2026	672.00	676.90	663.95	675.45	674.95	1.11%	6,895
Sep 18, 2026	668.10	671.10	667.60	668.05	667.55	0.04%	1,957
Sep 17, 2026	668.15	675.45	666.05	667.75	667.25	0.09%	11,245
Sep 16, 2026	665.30	668.75	662.70	667.15	666.65	-0.41%	20,582
Sep 15, 2026	674.95	674.95	664.75	669.90	669.40	0.37%	10,272
Sep 11, 2026	665.05	668.80	662.70	667.45	666.95	0.12%	5,895
Sep 10, 2026	667.00	671.50	665.70	666.65	666.16	-0.05%	9,787
Sep 9, 2026	682.10	682.10	664.00	667.00	666.51	-1.56%	8,732
Sep 8, 2026	664.15	679.00	664.15	677.55	677.05	2.18%	13,023
Sep 7, 2026	663.00	667.45	662.05	663.10	662.61	-0.08%	9,292
Sep 4, 2026	663.65	672.00	662.05	663.60	663.11	-0.44%	8,320
Sep 3, 2026	671.85	673.30	665.50	666.50	666.01	-0.36%	4,332
Sep 2, 2026	663.45	699.00	663.45	668.90	668.40	0.82%	29,783
Sep 1, 2026	663.00	668.00	661.15	663.45	662.96	0.11%	3,607
Aug 31, 2026	663.90	667.70	661.20	662.75	662.26	-0.01%	5,427
Aug 28, 2026	669.30	669.30	660.25	662.80	662.31	-0.57%	6,195