Premium Brands Holdings Corporation (PRBZF)
OTCMKTS · Delayed Price · Currency is USD
63.28
-0.47 (-0.74%)
At close: Mar 26, 2026
PRBZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -0.74% | 27,005 |
| Mar 23, 2026 | 64.10 | 64.10 | 63.65 | 63.75 | 63.75 | 1.34% | 15,104 |
| Mar 20, 2026 | 64.01 | 64.01 | 62.91 | 62.91 | 62.91 | -2.81% | 10,745 |
| Mar 19, 2026 | 66.87 | 66.87 | 63.53 | 64.73 | 64.73 | -4.70% | 400 |
| Mar 18, 2026 | 68.91 | 68.91 | 67.92 | 67.92 | 67.92 | -3.88% | 544 |
| Mar 17, 2026 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 0.57% | 9,148 |
| Mar 16, 2026 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 3.55% | 3,310 |
| Mar 12, 2026 | 69.19 | 69.19 | 67.67 | 67.85 | 67.85 | -5.89% | 50,237 |
| Mar 10, 2026 | 72.94 | 73.11 | 72.10 | 72.10 | 72.10 | -1.64% | 14,136 |
| Mar 6, 2026 | 73.31 | 73.31 | 73.30 | 73.30 | 73.30 | -3.18% | 16,290 |
| Mar 2, 2026 | 76.77 | 76.77 | 75.71 | 75.71 | 75.71 | -2.17% | 1,994 |
| Feb 27, 2026 | 76.54 | 77.81 | 76.54 | 77.39 | 77.39 | 0.61% | 3,012 |
| Feb 25, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | -0.43% | 21,658 |
| Feb 23, 2026 | 76.50 | 77.25 | 76.50 | 77.25 | 77.25 | 0.77% | 200 |
| Feb 20, 2026 | 76.62 | 76.66 | 76.62 | 76.66 | 76.66 | 0.41% | 10,508 |
| Feb 18, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.43% | 2,808 |
| Feb 17, 2026 | 76.50 | 76.71 | 76.50 | 76.68 | 76.68 | 0.17% | 605 |
| Feb 13, 2026 | 76.37 | 76.68 | 76.37 | 76.55 | 76.55 | 3.03% | 20,619 |
| Feb 10, 2026 | 74.27 | 74.30 | 74.27 | 74.30 | 74.30 | - | 12,593 |
| Feb 9, 2026 | 73.10 | 74.30 | 73.10 | 74.30 | 74.30 | 1.78% | 28,958 |
| Feb 6, 2026 | 72.86 | 73.00 | 72.86 | 73.00 | 73.00 | 1.26% | 3,846 |
| Feb 5, 2026 | 71.45 | 72.47 | 71.45 | 72.09 | 72.09 | -0.55% | 2,012 |
| Feb 4, 2026 | 72.45 | 72.49 | 72.45 | 72.49 | 72.49 | 2.98% | 399 |
| Feb 3, 2026 | 70.34 | 70.39 | 70.34 | 70.39 | 70.39 | 2.09% | 5,893 |
| Feb 2, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -0.10% | 3,280 |
| Jan 30, 2026 | 68.36 | 69.06 | 68.36 | 69.02 | 69.02 | 0.08% | 16,728 |
| Jan 28, 2026 | 68.99 | 68.99 | 68.96 | 68.97 | 68.97 | 0.66% | 44,043 |
| Jan 27, 2026 | 68.82 | 68.82 | 68.48 | 68.52 | 68.52 | -0.91% | 4,959 |
| Jan 26, 2026 | 69.54 | 69.54 | 68.99 | 69.15 | 69.15 | -0.43% | 13,844 |
| Jan 23, 2026 | 69.05 | 69.45 | 69.05 | 69.45 | 69.45 | -1.31% | 6,811 |
| Jan 22, 2026 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | -1.24% | 13,931 |
| Jan 16, 2026 | 70.76 | 71.25 | 70.76 | 71.25 | 71.25 | -1.76% | 5,533 |
| Jan 14, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -0.68% | 16,513 |
| Jan 12, 2026 | 72.65 | 73.02 | 72.45 | 73.02 | 73.02 | 1.50% | 767 |
| Jan 9, 2026 | 71.96 | 71.96 | 71.94 | 71.94 | 71.94 | -0.88% | 7,246 |
| Jan 8, 2026 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | -1.04% | 1,428 |
| Jan 6, 2026 | 73.37 | 73.37 | 73.34 | 73.34 | 73.34 | -1.07% | 36,973 |
| Jan 5, 2026 | 74.53 | 74.53 | 74.13 | 74.13 | 74.13 | -1.05% | 9,691 |
| Jan 2, 2026 | 74.02 | 74.92 | 74.02 | 74.92 | 74.92 | 1.07% | 9,550 |
| Dec 31, 2025 | 73.83 | 74.24 | 73.83 | 74.13 | 74.13 | -0.59% | 2,637 |
| Dec 30, 2025 | 74.32 | 74.57 | 74.32 | 74.57 | 73.97 | -0.13% | 5,217 |
| Dec 29, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.07 | 0.09% | 9,221 |
| Dec 24, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.00 | 0.74% | 634 |
| Dec 22, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 73.45 | 1.59% | 11,106 |
| Dec 19, 2025 | 74.15 | 74.15 | 72.89 | 72.89 | 72.30 | -1.07% | 28,220 |
| Dec 18, 2025 | 73.46 | 73.68 | 73.46 | 73.68 | 73.08 | 5.50% | 787 |
| Dec 11, 2025 | 70.76 | 70.76 | 69.84 | 69.84 | 69.27 | -6.53% | 27,036 |
| Dec 10, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.11 | 1.32% | 7,012 |
| Dec 9, 2025 | 72.43 | 73.75 | 72.43 | 73.75 | 73.15 | 2.15% | 8,904 |
| Dec 8, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 71.62 | 1.80% | 2,189 |