Prince Silver Corp. (CSE:PRNC)
0.7100
-0.0300 (-4.05%)
Oct 9, 2025, 3:19 PM EDT
Prince Silver Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 0.77 | 0.77 | 0.67 | 0.71 | 0.71 | -4.05% | 104,359 |
Oct 8, 2025 | 0.78 | 0.80 | 0.74 | 0.74 | 0.74 | -3.90% | 63,470 |
Oct 7, 2025 | 0.80 | 0.80 | 0.75 | 0.77 | 0.77 | -7.23% | 41,087 |
Oct 6, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.35% | 15,582 |
Oct 3, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 3.66% | 11,561 |
Oct 2, 2025 | 0.89 | 0.89 | 0.82 | 0.82 | 0.82 | - | 23,305 |
Oct 1, 2025 | 0.84 | 0.90 | 0.81 | 0.82 | 0.82 | -3.53% | 80,077 |
Sep 30, 2025 | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | -1.16% | 62,092 |
Sep 29, 2025 | 0.90 | 0.93 | 0.86 | 0.86 | 0.86 | - | 76,912 |
Sep 26, 2025 | 0.88 | 0.93 | 0.86 | 0.86 | 0.86 | -4.44% | 120,707 |
Sep 25, 2025 | 0.79 | 0.93 | 0.74 | 0.90 | 0.90 | 21.62% | 230,451 |
Sep 24, 2025 | 0.80 | 0.82 | 0.74 | 0.74 | 0.74 | -7.50% | 50,000 |
Sep 23, 2025 | 0.82 | 0.85 | 0.77 | 0.80 | 0.80 | 1.27% | 112,622 |
Sep 22, 2025 | 0.80 | 0.82 | 0.78 | 0.79 | 0.79 | -1.25% | 69,498 |
Sep 19, 2025 | 0.77 | 0.81 | 0.74 | 0.80 | 0.80 | 2.56% | 45,750 |
Sep 18, 2025 | 0.80 | 0.80 | 0.71 | 0.78 | 0.78 | - | 63,182 |
Sep 17, 2025 | 0.74 | 0.82 | 0.74 | 0.78 | 0.78 | - | 117,804 |
Sep 16, 2025 | 0.79 | 0.80 | 0.73 | 0.78 | 0.78 | -1.27% | 52,625 |
Sep 15, 2025 | 0.73 | 0.79 | 0.70 | 0.79 | 0.79 | 1.28% | 31,136 |
Sep 12, 2025 | 0.76 | 0.79 | 0.75 | 0.78 | 0.78 | - | 41,016 |
Sep 11, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 37,392 |
Sep 10, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -1.28% | 25,715 |
Sep 9, 2025 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | - | 7,000 |
Sep 8, 2025 | 0.79 | 0.79 | 0.74 | 0.78 | 0.78 | 5.41% | 47,556 |
Sep 5, 2025 | 0.79 | 0.79 | 0.71 | 0.74 | 0.74 | -5.13% | 66,537 |
Sep 4, 2025 | 0.67 | 0.79 | 0.67 | 0.78 | 0.78 | 6.85% | 140,231 |
Sep 3, 2025 | 0.63 | 0.75 | 0.60 | 0.73 | 0.73 | 8.96% | 204,894 |
Sep 2, 2025 | 0.70 | 0.71 | 0.66 | 0.67 | 0.67 | -2.90% | 71,887 |
Aug 29, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 2.99% | 20,892 |
Aug 28, 2025 | 0.66 | 0.69 | 0.66 | 0.67 | 0.67 | 3.08% | 34,861 |
Aug 27, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 10.17% | 21,250 |
Aug 26, 2025 | 0.62 | 0.65 | 0.59 | 0.59 | 0.59 | -4.84% | 8,501 |
Aug 25, 2025 | 0.57 | 0.62 | 0.56 | 0.62 | 0.62 | 6.90% | 113,330 |
Aug 22, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 15,350 |
Aug 21, 2025 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -6.45% | 35,857 |
Aug 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 47,510 |
Aug 19, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -6.15% | 58,120 |
Aug 18, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 20,975 |
Aug 15, 2025 | 0.63 | 0.67 | 0.61 | 0.66 | 0.66 | 1.54% | 28,925 |
Aug 14, 2025 | 0.62 | 0.67 | 0.62 | 0.65 | 0.65 | 1.56% | 65,925 |
Aug 13, 2025 | 0.64 | 0.67 | 0.62 | 0.64 | 0.64 | 3.23% | 84,731 |
Aug 12, 2025 | 0.50 | 0.63 | 0.50 | 0.62 | 0.62 | 14.81% | 237,793 |
Aug 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 5.88% | 600 |
Aug 8, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 2,050 |
Aug 7, 2025 | 0.52 | 0.55 | 0.51 | 0.51 | 0.51 | -7.27% | 3,000 |
Aug 6, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 7.84% | 36,000 |
Aug 5, 2025 | 0.53 | 0.55 | 0.51 | 0.51 | 0.51 | 2.00% | 47,517 |
Aug 1, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -1.96% | 8,675 |
Jul 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 3,875 |
Jul 30, 2025 | 0.56 | 0.56 | 0.50 | 0.50 | 0.50 | -9.09% | 9,233 |