Premium Brands Holdings Corporation (PRBZF)
OTCMKTS · Delayed Price · Currency is USD
65.87
0.00 (0.00%)
Jul 23, 2025, 8:00 PM EDT
Premium Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | -0.12% | 1,797 |
| Jul 22, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - | 41 |
| Jul 21, 2025 | 66.01 | 66.01 | 65.95 | 65.95 | 65.95 | 0.43% | 1,751 |
| Jul 18, 2025 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | 3.17% | 25,416 |
| Jul 17, 2025 | 62.99 | 63.66 | 62.99 | 63.65 | 63.65 | 6.46% | 17,445 |
| Jul 16, 2025 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | -0.85% | 967 |
| Jul 15, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - | 7,925 |
| Jul 14, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.60% | 4,627 |
| Jul 11, 2025 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | -0.63% | 3,871 |
| Jul 10, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - | 173 |
| Jul 9, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - | 687 |
| Jul 8, 2025 | 61.05 | 61.05 | 60.98 | 61.05 | 61.05 | 0.59% | 2,246 |
| Jul 7, 2025 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | -0.19% | 4,115 |
| Jul 3, 2025 | 60.46 | 60.80 | 60.46 | 60.80 | 60.80 | 1.34% | 4,313 |
| Jul 2, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 2,945 |
| Jul 1, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.32% | 210 |
| Jun 30, 2025 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - | 1,826 |
| Jun 27, 2025 | 58.95 | 59.08 | 58.64 | 58.64 | 58.03 | -0.46% | 10,493 |
| Jun 26, 2025 | 59.33 | 59.33 | 58.87 | 58.91 | 58.29 | 0.17% | 5,548 |
| Jun 25, 2025 | 58.81 | 58.81 | 58.81 | 58.81 | 58.19 | -0.39% | 10,398 |
| Jun 24, 2025 | 59.57 | 59.57 | 59.04 | 59.04 | 58.42 | 1.67% | 3,576 |
| Jun 23, 2025 | 57.37 | 58.07 | 57.37 | 58.07 | 57.46 | 0.99% | 14,760 |
| Jun 20, 2025 | 57.94 | 57.94 | 57.50 | 57.50 | 56.90 | -1.02% | 20,779 |
| Jun 18, 2025 | 58.23 | 58.23 | 58.09 | 58.09 | 57.48 | -0.58% | 6,783 |
| Jun 17, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 57.82 | -0.97% | 7,684 |
| Jun 16, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.38 | - | 5,142 |
| Jun 13, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.38 | - | 2,954 |
| Jun 12, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.38 | - | 6,348 |
| Jun 11, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.38 | 0.68% | 5,791 |
| Jun 10, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 57.99 | - | 10,579 |
| Jun 9, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 57.99 | -0.10% | 7,856 |
| Jun 6, 2025 | 58.80 | 58.80 | 58.66 | 58.66 | 58.05 | -0.95% | 3,417 |
| Jun 5, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 58.60 | -0.85% | 669 |
| Jun 4, 2025 | 59.92 | 59.92 | 59.73 | 59.73 | 59.10 | -0.99% | 995 |
| Jun 3, 2025 | 60.00 | 60.33 | 60.00 | 60.33 | 59.70 | 4.52% | 5,816 |
| Jun 2, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.12 | - | 2,568 |
| May 30, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.12 | - | 8,037 |
| May 29, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.12 | - | 8,701 |
| May 28, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.12 | - | 1,786 |
| May 27, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.12 | - | 13,987 |
| May 23, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.12 | - | 4,897 |
| May 22, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.12 | 0.93% | 6,216 |
| May 21, 2025 | 58.66 | 58.66 | 57.13 | 57.19 | 56.59 | -5.52% | 14,836 |
| May 20, 2025 | 60.45 | 60.53 | 60.45 | 60.53 | 59.90 | 2.16% | 8,927 |
| May 19, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 58.63 | - | - |
| May 16, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 58.63 | 0.17% | 6,561 |
| May 15, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 58.53 | - | 1,855 |
| May 14, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 58.53 | -1.99% | 18,792 |
| May 13, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 59.72 | - | 10,012 |
| May 12, 2025 | 58.82 | 60.35 | 58.50 | 60.35 | 59.72 | 2.46% | 21,705 |