Premium Brands Holdings Corporation (PRBZF)
OTCMKTS · Delayed Price · Currency is USD
52.12
-1.29 (-2.42%)
Sep 23, 2026, 9:30 AM EST
PRBZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -1.62% | 439 |
| Sep 24, 2026 | 52.80 | 52.87 | 52.12 | 52.12 | 52.12 | -2.41% | 21,234 |
| Sep 23, 2026 | 54.19 | 54.19 | 53.41 | 53.41 | 53.41 | -1.02% | 1,755 |
| Sep 22, 2026 | 54.11 | 54.20 | 53.93 | 53.96 | 53.96 | -0.07% | 39,974 |
| Sep 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.46% | 10,053 |
| Sep 18, 2026 | 54.21 | 54.45 | 54.21 | 54.25 | 54.25 | 0.23% | 42,352 |
| Sep 17, 2026 | 54.58 | 54.58 | 53.97 | 54.13 | 54.13 | -0.54% | 1,877 |
| Sep 16, 2026 | 54.85 | 54.85 | 54.42 | 54.42 | 54.42 | -1.22% | 5,756 |
| Sep 15, 2026 | 56.96 | 56.96 | 55.09 | 55.09 | 55.09 | -1.72% | 9,209 |
| Sep 14, 2026 | 55.90 | 56.25 | 55.90 | 56.06 | 56.06 | -1.64% | 83,978 |
| Sep 10, 2026 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 0.90% | 29,283 |
| Sep 9, 2026 | 56.02 | 56.48 | 55.85 | 56.48 | 56.48 | 1.04% | 8,549 |
| Sep 8, 2026 | 56.91 | 57.01 | 55.90 | 55.90 | 55.90 | -1.65% | 12,204 |
| Sep 4, 2026 | 57.50 | 57.50 | 56.83 | 56.84 | 56.84 | -0.70% | 975 |
| Sep 3, 2026 | 57.27 | 57.27 | 57.21 | 57.24 | 57.24 | -0.50% | 26,496 |
| Sep 2, 2026 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | 1.62% | 15,068 |
| Aug 31, 2026 | 62.04 | 62.04 | 56.61 | 56.61 | 56.61 | -0.48% | 7,676 |
| Aug 28, 2026 | 57.70 | 57.70 | 56.89 | 56.89 | 56.89 | -1.91% | 4,880 |
| Aug 27, 2026 | 57.21 | 58.02 | 57.21 | 57.99 | 57.99 | 1.14% | 73,411 |
| Aug 26, 2026 | 57.51 | 57.51 | 57.34 | 57.34 | 57.34 | -0.19% | 868 |
| Aug 25, 2026 | 57.53 | 57.53 | 57.37 | 57.45 | 57.45 | -0.51% | 20,415 |
| Aug 24, 2026 | 58.21 | 58.21 | 57.75 | 57.75 | 57.75 | -1.31% | 11,243 |
| Aug 21, 2026 | 58.38 | 58.56 | 58.35 | 58.51 | 58.51 | 1.19% | 2,213 |
| Aug 20, 2026 | 58.52 | 58.52 | 57.82 | 57.82 | 57.82 | -1.96% | 25,032 |
| Aug 19, 2026 | 58.38 | 59.00 | 58.38 | 58.97 | 58.97 | 1.64% | 32,550 |
| Aug 18, 2026 | 58.46 | 58.46 | 58.02 | 58.02 | 58.02 | -1.04% | 18,953 |
| Aug 17, 2026 | 58.32 | 58.63 | 58.32 | 58.63 | 58.63 | -0.40% | 23,551 |
| Aug 14, 2026 | 58.71 | 58.87 | 58.71 | 58.87 | 58.87 | -0.88% | 476 |
| Aug 13, 2026 | 59.85 | 60.01 | 59.38 | 59.39 | 59.39 | -0.74% | 5,535 |
| Aug 12, 2026 | 60.00 | 60.00 | 59.50 | 59.84 | 59.84 | -0.73% | 104,836 |
| Aug 11, 2026 | 59.35 | 60.27 | 59.34 | 60.27 | 60.27 | 1.26% | 60,856 |
| Aug 10, 2026 | 65.93 | 65.93 | 59.51 | 59.52 | 59.52 | -0.98% | 22,330 |
| Aug 7, 2026 | 60.12 | 60.74 | 60.11 | 60.11 | 60.11 | 3.44% | 47,860 |
| Aug 6, 2026 | 65.01 | 65.01 | 57.19 | 58.11 | 58.11 | -14.53% | 205,345 |
| Aug 5, 2026 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 0.34% | 30,123 |
| Aug 4, 2026 | 66.68 | 67.76 | 66.40 | 67.76 | 67.76 | -0.35% | 32,868 |
| Aug 3, 2026 | 66.82 | 68.00 | 66.82 | 68.00 | 68.00 | 2.33% | 1,215 |
| Jul 31, 2026 | 66.19 | 66.52 | 66.19 | 66.45 | 66.45 | 0.62% | 60,576 |
| Jul 29, 2026 | 65.66 | 66.04 | 65.66 | 66.04 | 66.04 | 0.83% | 26,647 |
| Jul 28, 2026 | 65.32 | 65.67 | 65.32 | 65.49 | 65.49 | 1.34% | 15,233 |
| Jul 27, 2026 | 64.40 | 64.63 | 64.39 | 64.63 | 64.63 | 2.65% | 43,731 |
| Jul 24, 2026 | 62.92 | 63.07 | 62.90 | 62.96 | 62.96 | 0.69% | 18,948 |
| Jul 23, 2026 | 64.90 | 64.90 | 62.52 | 62.53 | 62.53 | -3.32% | 19,607 |
| Jul 22, 2026 | 64.79 | 64.79 | 64.68 | 64.68 | 64.68 | 1.00% | 45,300 |
| Jul 21, 2026 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | -0.91% | 19,861 |
| Jul 20, 2026 | 64.78 | 64.78 | 63.98 | 64.63 | 64.63 | 0.93% | 27,695 |
| Jul 17, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | -0.63% | 6,763 |
| Jul 16, 2026 | 64.40 | 64.44 | 64.40 | 64.44 | 64.44 | 0.05% | 15,379 |
| Jul 15, 2026 | 64.37 | 64.57 | 64.25 | 64.41 | 64.41 | 1.72% | 34,459 |
| Jul 14, 2026 | 63.22 | 63.32 | 63.17 | 63.32 | 63.32 | 1.51% | 29,051 |