Pryme N.V. (OSL:PRYME)
Norway · Delayed Price · Currency is NOK 19.80
0.00 (0.00%)
At close: Aug 1, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.80 | 19.80 | 17.30 | 19.80 | 19.80 | - | 2,258 |
| Jul 31, 2025 | 17.80 | 19.80 | 17.20 | 19.80 | 19.80 | 13.14% | 8,763 |
| Jul 30, 2025 | 17.50 | 18.00 | 17.50 | 17.50 | 17.50 | -4.11% | 6,008 |
| Jul 29, 2025 | 19.95 | 19.95 | 17.05 | 18.25 | 18.25 | -1.62% | 3,053 |
| Jul 28, 2025 | 18.50 | 19.85 | 18.50 | 18.55 | 18.55 | -6.55% | 4,749 |
| Jul 25, 2025 | 19.85 | 19.85 | 18.75 | 19.85 | 19.85 | - | 227 |
| Jul 24, 2025 | 19.70 | 20.50 | 19.70 | 19.85 | 19.85 | -0.75% | 6,624 |
| Jul 23, 2025 | 18.20 | 20.00 | 18.10 | 20.00 | 20.00 | 11.11% | 1,744 |
| Jul 22, 2025 | 18.60 | 18.60 | 18.00 | 18.00 | 18.00 | -10.00% | 52 |
| Jul 21, 2025 | 18.10 | 20.00 | 18.10 | 20.00 | 20.00 | -3.85% | 1,424 |
| Jul 18, 2025 | 18.85 | 20.80 | 18.60 | 20.80 | 20.80 | 5.85% | 5,323 |
| Jul 17, 2025 | 18.20 | 19.70 | 18.20 | 19.65 | 19.65 | 5.93% | 2,193 |
| Jul 16, 2025 | 18.50 | 20.90 | 18.50 | 18.55 | 18.55 | -11.67% | 52 |
| Jul 15, 2025 | 21.30 | 21.50 | 21.00 | 21.00 | 21.00 | -0.94% | 624 |
| Jul 14, 2025 | 18.50 | 21.20 | 18.15 | 21.20 | 21.20 | 11.58% | 3,503 |
| Jul 11, 2025 | 18.55 | 19.00 | 18.55 | 19.00 | 19.00 | -4.76% | 2,279 |
| Jul 10, 2025 | 19.70 | 19.95 | 19.00 | 19.95 | 19.95 | 0.25% | 6,789 |
| Jul 9, 2025 | 19.90 | 20.50 | 18.15 | 19.90 | 19.90 | 0.25% | 1,219 |
| Jul 8, 2025 | 19.90 | 19.90 | 18.10 | 19.85 | 19.85 | -0.25% | 2,154 |
| Jul 7, 2025 | 22.00 | 22.00 | 19.05 | 19.90 | 19.90 | -9.13% | 8,365 |
| Jul 4, 2025 | 20.00 | 22.90 | 20.00 | 21.90 | 21.90 | 1.86% | 1,023 |
| Jul 3, 2025 | 22.70 | 22.70 | 20.00 | 21.50 | 21.50 | 7.50% | 2,096 |
| Jul 2, 2025 | 20.20 | 21.60 | 20.00 | 20.00 | 20.00 | -13.04% | 1,307 |
| Jul 1, 2025 | 22.00 | 23.30 | 20.20 | 23.00 | 23.00 | -0.86% | 836 |
| Jun 30, 2025 | 23.40 | 23.50 | 20.20 | 23.20 | 23.20 | -0.85% | 1,495 |
| Jun 27, 2025 | 20.10 | 23.40 | 20.10 | 23.40 | 23.40 | 8.84% | 1,157 |
| Jun 26, 2025 | 22.00 | 23.90 | 19.10 | 21.50 | 21.50 | 8.31% | 4,498 |
| Jun 25, 2025 | 23.00 | 24.80 | 19.55 | 19.85 | 19.85 | -15.53% | 2,091 |
| Jun 24, 2025 | 21.00 | 23.50 | 19.05 | 23.50 | 23.50 | 14.63% | 1,623 |
| Jun 23, 2025 | 23.00 | 23.00 | 20.00 | 20.50 | 20.50 | -17.34% | 1,773 |
| Jun 20, 2025 | 24.50 | 27.00 | 23.00 | 24.80 | 24.80 | 1.22% | 6,204 |
| Jun 19, 2025 | 20.50 | 24.90 | 20.50 | 24.50 | 24.50 | -2.00% | 10,968 |
| Jun 18, 2025 | 20.00 | 25.00 | 20.00 | 25.00 | 25.00 | 25.00% | 6,197 |
| Jun 17, 2025 | 16.90 | 20.00 | 15.80 | 20.00 | 20.00 | 25.00% | 9,316 |
| Jun 16, 2025 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | 6.67% | 2,118 |
| Jun 13, 2025 | 15.35 | 15.35 | 15.00 | 15.00 | 15.00 | 0.33% | 2,640 |
| Jun 12, 2025 | 14.85 | 15.45 | 14.85 | 14.95 | 14.95 | -6.27% | 11,804 |
| Jun 11, 2025 | 16.35 | 16.35 | 14.95 | 15.95 | 15.95 | -2.15% | 6,149 |
| Jun 10, 2025 | 14.75 | 16.35 | 14.75 | 16.30 | 16.30 | -4.12% | 500 |
| Jun 6, 2025 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | 0.59% | 711 |
| Jun 5, 2025 | 17.85 | 17.85 | 15.20 | 16.90 | 16.90 | 2.42% | 4,415 |
| Jun 4, 2025 | 15.30 | 17.00 | 15.30 | 16.50 | 16.50 | -4.62% | 4,002 |
| Jun 3, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 3.59% | 1,169 |
| Jun 2, 2025 | 17.00 | 19.55 | 16.50 | 16.70 | 16.70 | -9.97% | 2,340 |
| May 30, 2025 | 17.60 | 19.15 | 16.80 | 18.55 | 18.55 | 6.00% | 2,036 |
| May 28, 2025 | 21.00 | 21.70 | 17.50 | 17.50 | 17.50 | -14.22% | 7,651 |
| May 27, 2025 | 19.00 | 21.00 | 19.00 | 20.40 | 20.40 | 10.27% | 3,249 |
| May 26, 2025 | 20.50 | 20.50 | 18.00 | 18.50 | 18.50 | -13.95% | 5,013 |
| May 23, 2025 | 17.50 | 21.50 | 17.50 | 21.50 | 21.50 | 22.86% | 616 |
| May 22, 2025 | 22.10 | 22.10 | 17.05 | 17.50 | 17.50 | -12.28% | 2,710 |