Prime Mining Corp. (TSX:PRYM)
Canada
· Delayed Price · Currency is CAD 1.530
-0.050 (-3.16%)
Mar 28, 2025, 4:00 PM EST
Prime Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.56 | 1.57 | 1.52 | 1.55 | 1.55 | -1.90% | 1,702,996 |
| Mar 27, 2025 | 1.61 | 1.63 | 1.55 | 1.58 | 1.58 | - | 57,636 |
| Mar 26, 2025 | 1.57 | 1.65 | 1.56 | 1.58 | 1.58 | 0.64% | 724,631 |
| Mar 25, 2025 | 1.57 | 1.61 | 1.55 | 1.57 | 1.57 | 1.29% | 113,500 |
| Mar 24, 2025 | 1.59 | 1.61 | 1.53 | 1.55 | 1.55 | -0.64% | 70,500 |
| Mar 21, 2025 | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -4.29% | 279,700 |
| Mar 20, 2025 | 1.58 | 1.65 | 1.58 | 1.63 | 1.63 | -0.61% | 129,500 |
| Mar 19, 2025 | 1.62 | 1.64 | 1.58 | 1.64 | 1.64 | -0.61% | 412,500 |
| Mar 18, 2025 | 1.61 | 1.68 | 1.59 | 1.65 | 1.65 | 5.10% | 173,400 |
| Mar 17, 2025 | 1.58 | 1.59 | 1.50 | 1.57 | 1.57 | 1.95% | 172,000 |
| Mar 14, 2025 | 1.48 | 1.59 | 1.48 | 1.54 | 1.54 | 5.48% | 272,700 |
| Mar 13, 2025 | 1.47 | 1.53 | 1.43 | 1.46 | 1.46 | - | 286,200 |
| Mar 12, 2025 | 1.47 | 1.57 | 1.45 | 1.46 | 1.46 | -0.68% | 240,313 |
| Mar 11, 2025 | 1.46 | 1.49 | 1.42 | 1.47 | 1.47 | 5.00% | 85,100 |
| Mar 10, 2025 | 1.49 | 1.50 | 1.34 | 1.40 | 1.40 | -6.67% | 118,602 |
| Mar 7, 2025 | 1.43 | 1.56 | 1.42 | 1.50 | 1.50 | 9.49% | 336,200 |
| Mar 6, 2025 | 1.42 | 1.43 | 1.35 | 1.37 | 1.37 | -4.20% | 107,215 |
| Mar 5, 2025 | 1.36 | 1.43 | 1.35 | 1.43 | 1.43 | 5.15% | 171,716 |
| Mar 4, 2025 | 1.38 | 1.38 | 1.29 | 1.36 | 1.36 | - | 79,700 |
| Mar 3, 2025 | 1.35 | 1.39 | 1.33 | 1.36 | 1.36 | 3.82% | 55,300 |
| Feb 28, 2025 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -2.24% | 51,300 |
| Feb 27, 2025 | 1.38 | 1.38 | 1.30 | 1.34 | 1.34 | -2.19% | 100,400 |
| Feb 26, 2025 | 1.29 | 1.42 | 1.29 | 1.37 | 1.37 | 3.79% | 128,810 |
| Feb 25, 2025 | 1.36 | 1.36 | 1.26 | 1.32 | 1.32 | -3.65% | 771,725 |
| Feb 24, 2025 | 1.46 | 1.46 | 1.35 | 1.37 | 1.37 | -4.86% | 121,100 |
| Feb 21, 2025 | 1.53 | 1.53 | 1.42 | 1.44 | 1.44 | -5.88% | 118,613 |
| Feb 20, 2025 | 1.54 | 1.60 | 1.52 | 1.53 | 1.53 | -2.55% | 96,415 |
| Feb 19, 2025 | 1.61 | 1.61 | 1.52 | 1.57 | 1.57 | -3.09% | 157,014 |
| Feb 18, 2025 | 1.76 | 1.78 | 1.58 | 1.62 | 1.62 | -2.99% | 574,524 |
| Feb 14, 2025 | 1.73 | 1.73 | 1.63 | 1.67 | 1.67 | -5.11% | 162,029 |
| Feb 13, 2025 | 1.72 | 1.76 | 1.69 | 1.76 | 1.76 | 0.57% | 126,000 |
| Feb 12, 2025 | 1.71 | 1.77 | 1.71 | 1.75 | 1.75 | 1.74% | 162,300 |
| Feb 11, 2025 | 1.81 | 1.84 | 1.71 | 1.72 | 1.72 | -5.49% | 163,400 |
| Feb 10, 2025 | 1.95 | 1.95 | 1.82 | 1.82 | 1.82 | -4.21% | 155,527 |
| Feb 7, 2025 | 1.96 | 1.96 | 1.87 | 1.90 | 1.90 | -2.06% | 66,200 |
| Feb 6, 2025 | 1.92 | 1.98 | 1.90 | 1.94 | 1.94 | 1.04% | 121,200 |
| Feb 5, 2025 | 1.85 | 1.98 | 1.85 | 1.92 | 1.92 | 5.49% | 373,325 |
| Feb 4, 2025 | 1.78 | 1.84 | 1.76 | 1.82 | 1.82 | 5.20% | 61,700 |
| Feb 3, 2025 | 1.70 | 1.85 | 1.70 | 1.73 | 1.73 | -3.89% | 191,427 |
| Jan 31, 2025 | 1.89 | 1.91 | 1.73 | 1.80 | 1.80 | -4.26% | 346,300 |
| Jan 30, 2025 | 1.75 | 1.91 | 1.70 | 1.88 | 1.88 | 11.90% | 1,005,438 |
| Jan 29, 2025 | 1.63 | 1.73 | 1.63 | 1.68 | 1.68 | 4.35% | 135,100 |
| Jan 28, 2025 | 1.65 | 1.66 | 1.58 | 1.61 | 1.61 | -1.23% | 30,700 |
| Jan 27, 2025 | 1.69 | 1.69 | 1.59 | 1.63 | 1.63 | -3.55% | 93,432 |
| Jan 24, 2025 | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | 2.42% | 331,300 |
| Jan 23, 2025 | 1.65 | 1.69 | 1.64 | 1.65 | 1.65 | -1.20% | 142,540 |
| Jan 22, 2025 | 1.71 | 1.71 | 1.63 | 1.67 | 1.67 | -1.76% | 2,735,347 |
| Jan 21, 2025 | 1.60 | 1.72 | 1.60 | 1.70 | 1.70 | 4.94% | 1,199,500 |
| Jan 20, 2025 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | -0.61% | 3,317,800 |
| Jan 17, 2025 | 1.51 | 1.63 | 1.51 | 1.63 | 1.63 | 6.54% | 1,273,034 |