Premium Brands Holdings Corporation (PRBZF)
OTCMKTS
· Delayed Price · Currency is USD
57.72
+57.72 (0.00%)
May 23, 2025, 4:00 PM EDT
Premium Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - | 4,897 |
| May 22, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 0.93% | 6,216 |
| May 21, 2025 | 58.66 | 58.66 | 57.13 | 57.19 | 57.19 | -5.52% | 14,836 |
| May 20, 2025 | 60.45 | 60.53 | 60.45 | 60.53 | 60.53 | 2.16% | 8,927 |
| May 19, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - | - |
| May 16, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 0.17% | 6,561 |
| May 15, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - | 1,855 |
| May 14, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | -1.99% | 18,792 |
| May 13, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - | 10,012 |
| May 12, 2025 | 58.82 | 60.35 | 58.50 | 60.35 | 60.35 | 2.46% | 21,705 |
| May 9, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - | 268 |
| May 8, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - | 1,408 |
| May 7, 2025 | 58.46 | 58.90 | 58.46 | 58.90 | 58.90 | 7.40% | 15,013 |
| May 6, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - | 1,844 |
| May 5, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - | 3,577 |
| May 2, 2025 | 55.07 | 55.07 | 54.84 | 54.84 | 54.84 | -0.29% | 2,703 |
| May 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.62% | 1,036 |
| Apr 30, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 0.70% | 2,120 |
| Apr 29, 2025 | 56.49 | 56.49 | 56.09 | 56.09 | 56.09 | -1.15% | 8,261 |
| Apr 28, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | 0.78% | 2,596 |
| Apr 25, 2025 | 56.00 | 56.30 | 56.00 | 56.30 | 56.30 | 0.32% | 4,383 |
| Apr 24, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - | 15,730 |
| Apr 23, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - | 3,948 |
| Apr 22, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - | 1,156 |
| Apr 21, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - | 3,205 |
| Apr 17, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | 1.83% | 1,217 |
| Apr 16, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 0.29% | 1,461 |
| Apr 15, 2025 | 55.50 | 55.50 | 54.95 | 54.95 | 54.95 | 1.40% | 9,994 |
| Apr 14, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - | 2,558 |
| Apr 11, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - | 723 |
| Apr 10, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - | 5,846 |
| Apr 9, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 2.65% | 5,064 |
| Apr 8, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -1.58% | 2,630 |
| Apr 7, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - | 11,656 |
| Apr 4, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | -4.39% | 14,253 |
| Apr 3, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 2.48% | 6,870 |
| Apr 2, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 1.71% | 888 |
| Apr 1, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - | 2,615 |
| Mar 31, 2025 | 53.90 | 53.90 | 53.82 | 53.82 | 53.82 | -3.73% | 8,469 |
| Mar 28, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.30 | - | 11,922 |
| Mar 27, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.30 | - | 3,364 |
| Mar 26, 2025 | 58.35 | 58.37 | 55.91 | 55.91 | 55.30 | -1.89% | 20,074 |
| Mar 25, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.36 | 2.91% | 37,049 |
| Mar 24, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 54.77 | - | 4,360 |
| Mar 21, 2025 | 54.56 | 55.37 | 54.56 | 55.37 | 54.77 | 3.30% | 14,374 |
| Mar 20, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.02 | - | 13,880 |
| Mar 19, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.02 | 0.85% | 9,729 |
| Mar 18, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 52.57 | - | 7,900 |
| Mar 17, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 52.57 | - | 4,660 |
| Mar 14, 2025 | 53.12 | 53.15 | 53.10 | 53.15 | 52.57 | -2.11% | 1,221 |