Primex Corporation (PSE:PRMX)
1.200
-0.030 (-2.44%)
Last updated: Aug 7, 2025
Primex Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -2.44% | 1,000 |
Aug 1, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | - | 1,000 |
Jul 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | -3.91% | 1,000 |
Jul 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | 10,000 |
Jul 17, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | - | -0.78% | 9,000 |
Jul 16, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | 1,000 |
Jul 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 0.78% | 500,000 |
Jul 7, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | -0.78% | 1,501,000 |
Jul 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | -0.77% | 6,000 |
Jul 1, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | - | 11.11% | 3,000 |
Jun 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -9.30% | 1,000 |
Jun 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | 3,000 |
Jun 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 11.21% | 3,000 |
Jun 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | 50,000 |
Jun 16, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | - | -10.77% | 20,000 |
Jun 11, 2025 | 1.22 | 1.30 | 1.22 | 1.30 | - | - | 23,000 |
Jun 9, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | - | - | 699,000 |
Jun 5, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | - | 8.33% | 3,000 |
Jun 3, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | - | -7.69% | 2,000 |
May 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 1,000 |
May 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 3,000 |
May 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5.69% | 2,000 |
May 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | - | 4,000 |
May 26, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | 2.50% | 1,000 |
May 23, 2025 | 1.28 | 1.28 | 1.20 | 1.20 | - | -11.11% | 5,000 |
May 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | 1,000 |
May 20, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | 1,000 |
May 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | -1.46% | 10,000 |
May 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | 4.58% | 1,000 |
Apr 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | - | 2,000 |
Apr 21, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | - | -15.48% | 23,000 |
Apr 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
Apr 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
Apr 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
Apr 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
Apr 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
Apr 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
Apr 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
Apr 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
Apr 3, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | - | - | 204,000 |
Apr 2, 2025 | 1.40 | 1.55 | 1.40 | 1.55 | - | 17.42% | 1,028,000 |
Mar 26, 2025 | 1.37 | 1.37 | 1.32 | 1.32 | - | -8.97% | 21,000 |
Mar 24, 2025 | 1.51 | 1.51 | 1.45 | 1.45 | - | -3.33% | 14,000 |
Mar 21, 2025 | 1.37 | 1.59 | 1.37 | 1.50 | - | 11.11% | 102,000 |
Mar 19, 2025 | 1.28 | 1.35 | 1.28 | 1.35 | - | 0.75% | 20,000 |
Mar 18, 2025 | 1.27 | 1.34 | 1.27 | 1.34 | - | 4.69% | 13,000 |
Mar 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | -3.76% | 1,000 |
Mar 12, 2025 | 1.28 | 1.35 | 1.25 | 1.33 | - | -5.00% | 1,055,000 |
Mar 11, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | - | -1.41% | 500,000 |
Mar 10, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | - | -2.07% | 9,000 |