Prime Mining Corp. (TSX: PRYM)
Canada
· Delayed Price · Currency is CAD 1.460
+0.010 (0.69%)
Dec 20, 2024, 4:00 PM EST
Prime Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.43 | 1.55 | 1.43 | 1.46 | 1.46 | 0.69% | 182,733 |
| Dec 19, 2024 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.68% | 39,900 |
| Dec 18, 2024 | 1.59 | 1.59 | 1.44 | 1.49 | 1.49 | -6.88% | 193,301 |
| Dec 17, 2024 | 1.59 | 1.61 | 1.57 | 1.60 | 1.60 | -0.62% | 26,600 |
| Dec 16, 2024 | 1.65 | 1.65 | 1.56 | 1.61 | 1.61 | -1.23% | 44,917 |
| Dec 13, 2024 | 1.61 | 1.63 | 1.59 | 1.63 | 1.63 | -0.61% | 29,630 |
| Dec 12, 2024 | 1.70 | 1.70 | 1.61 | 1.64 | 1.64 | -4.65% | 213,800 |
| Dec 11, 2024 | 1.65 | 1.73 | 1.63 | 1.72 | 1.72 | 3.61% | 188,500 |
| Dec 10, 2024 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | 2.47% | 149,700 |
| Dec 9, 2024 | 1.59 | 1.65 | 1.59 | 1.62 | 1.62 | 5.19% | 881,700 |
| Dec 6, 2024 | 1.43 | 1.55 | 1.42 | 1.54 | 1.54 | 5.48% | 1,917,026 |
| Dec 5, 2024 | 1.43 | 1.47 | 1.41 | 1.46 | 1.46 | -0.68% | 52,900 |
| Dec 4, 2024 | 1.47 | 1.48 | 1.44 | 1.47 | 1.47 | - | 59,300 |
| Dec 3, 2024 | 1.46 | 1.51 | 1.44 | 1.47 | 1.47 | 0.68% | 128,723 |
| Dec 2, 2024 | 1.52 | 1.53 | 1.43 | 1.46 | 1.46 | -4.58% | 110,540 |
| Nov 29, 2024 | 1.51 | 1.55 | 1.50 | 1.53 | 1.53 | 2.00% | 69,100 |
| Nov 28, 2024 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | 0.67% | 76,100 |
| Nov 27, 2024 | 1.45 | 1.54 | 1.44 | 1.49 | 1.49 | 5.67% | 341,330 |
| Nov 26, 2024 | 1.44 | 1.47 | 1.41 | 1.41 | 1.41 | -3.42% | 60,911 |
| Nov 25, 2024 | 1.48 | 1.49 | 1.41 | 1.46 | 1.46 | -2.67% | 112,100 |
| Nov 22, 2024 | 1.52 | 1.59 | 1.45 | 1.50 | 1.50 | -0.66% | 211,700 |
| Nov 21, 2024 | 1.50 | 1.52 | 1.46 | 1.51 | 1.51 | 2.03% | 376,725 |
| Nov 20, 2024 | 1.47 | 1.54 | 1.45 | 1.48 | 1.48 | -1.33% | 390,400 |
| Nov 19, 2024 | 1.58 | 1.58 | 1.43 | 1.50 | 1.50 | -3.23% | 322,035 |
| Nov 18, 2024 | 1.44 | 1.56 | 1.39 | 1.55 | 1.55 | 20.16% | 896,134 |
| Nov 15, 2024 | 1.28 | 1.34 | 1.18 | 1.29 | 1.29 | 2.38% | 3,943,200 |
| Nov 14, 2024 | 1.37 | 1.40 | 1.25 | 1.26 | 1.26 | -3.82% | 1,719,746 |
| Nov 13, 2024 | 1.73 | 1.73 | 1.13 | 1.31 | 1.31 | -14.94% | 2,200,813 |
| Nov 12, 2024 | 1.60 | 1.61 | 1.50 | 1.54 | 1.54 | -3.14% | 683,407 |
| Nov 11, 2024 | 1.79 | 1.79 | 1.56 | 1.59 | 1.59 | -11.67% | 548,707 |
| Nov 8, 2024 | 1.80 | 1.81 | 1.72 | 1.80 | 1.80 | -1.64% | 152,700 |
| Nov 7, 2024 | 1.66 | 1.90 | 1.65 | 1.83 | 1.83 | 11.59% | 719,601 |
| Nov 6, 2024 | 1.76 | 1.76 | 1.62 | 1.64 | 1.64 | -7.87% | 147,806 |
| Nov 5, 2024 | 1.80 | 1.85 | 1.75 | 1.78 | 1.78 | -1.11% | 59,100 |
| Nov 4, 2024 | 1.86 | 1.86 | 1.77 | 1.80 | 1.80 | -2.17% | 41,735 |
| Nov 1, 2024 | 1.90 | 1.96 | 1.83 | 1.84 | 1.84 | -2.13% | 140,946 |
| Oct 31, 2024 | 1.98 | 1.98 | 1.86 | 1.88 | 1.88 | -5.53% | 626,909 |
| Oct 30, 2024 | 2.10 | 2.10 | 1.97 | 1.99 | 1.99 | -3.86% | 714,900 |
| Oct 29, 2024 | 1.96 | 2.13 | 1.94 | 2.07 | 2.07 | 5.61% | 786,100 |
| Oct 28, 2024 | 2.00 | 2.00 | 1.90 | 1.96 | 1.96 | -4.39% | 263,530 |
| Oct 25, 2024 | 2.06 | 2.07 | 1.93 | 2.05 | 2.05 | -2.38% | 217,600 |
| Oct 24, 2024 | 2.00 | 2.10 | 1.94 | 2.10 | 2.10 | 6.60% | 289,800 |
| Oct 23, 2024 | 2.05 | 2.05 | 1.95 | 1.97 | 1.97 | -2.96% | 289,540 |
| Oct 22, 2024 | 2.00 | 2.14 | 1.95 | 2.03 | 2.03 | 1.00% | 1,027,600 |
| Oct 21, 2024 | 2.05 | 2.20 | 1.95 | 2.01 | 2.01 | -0.99% | 346,637 |
| Oct 18, 2024 | 1.99 | 2.07 | 1.93 | 2.03 | 2.03 | 3.57% | 404,327 |
| Oct 17, 2024 | 1.99 | 2.00 | 1.91 | 1.96 | 1.96 | -2.00% | 260,500 |
| Oct 16, 2024 | 1.94 | 2.07 | 1.94 | 2.00 | 2.00 | 7.53% | 680,900 |
| Oct 15, 2024 | 1.89 | 1.90 | 1.77 | 1.86 | 1.86 | -1.59% | 340,234 |
| Oct 11, 2024 | 1.88 | 1.90 | 1.82 | 1.89 | 1.89 | 2.72% | 150,700 |
| Oct 10, 2024 | 1.79 | 1.90 | 1.79 | 1.84 | 1.84 | 2.22% | 279,100 |
| Oct 9, 2024 | 1.70 | 1.82 | 1.67 | 1.80 | 1.80 | 4.05% | 99,005 |
| Oct 8, 2024 | 1.76 | 1.77 | 1.65 | 1.73 | 1.73 | -3.35% | 47,037 |
| Oct 7, 2024 | 1.76 | 1.87 | 1.71 | 1.79 | 1.79 | 2.87% | 153,800 |
| Oct 4, 2024 | 1.68 | 1.81 | 1.67 | 1.74 | 1.74 | 10.83% | 418,439 |
| Oct 3, 2024 | 1.62 | 1.62 | 1.52 | 1.57 | 1.57 | -4.27% | 95,200 |
| Oct 2, 2024 | 1.68 | 1.68 | 1.57 | 1.64 | 1.64 | 1.23% | 85,000 |
| Oct 1, 2024 | 1.59 | 1.67 | 1.59 | 1.62 | 1.62 | 2.53% | 84,729 |
| Sep 30, 2024 | 1.61 | 1.62 | 1.51 | 1.58 | 1.58 | -1.86% | 86,700 |
| Sep 27, 2024 | 1.67 | 1.67 | 1.56 | 1.61 | 1.61 | -3.59% | 78,400 |
| Sep 26, 2024 | 1.71 | 1.75 | 1.64 | 1.67 | 1.67 | -3.47% | 23,600 |
| Sep 25, 2024 | 1.68 | 1.73 | 1.65 | 1.73 | 1.73 | 2.37% | 73,624 |
| Sep 24, 2024 | 1.61 | 1.70 | 1.60 | 1.69 | 1.69 | 1.20% | 55,037 |
| Sep 23, 2024 | 1.63 | 1.71 | 1.63 | 1.67 | 1.67 | 1.83% | 62,400 |
| Sep 20, 2024 | 1.58 | 1.67 | 1.53 | 1.64 | 1.64 | 5.13% | 689,412 |
| Sep 19, 2024 | 1.57 | 1.61 | 1.52 | 1.56 | 1.56 | -0.64% | 123,400 |
| Sep 18, 2024 | 1.57 | 1.67 | 1.47 | 1.57 | 1.57 | 1.29% | 272,341 |
| Sep 17, 2024 | 1.63 | 1.65 | 1.50 | 1.55 | 1.55 | -4.32% | 86,200 |
| Sep 16, 2024 | 1.36 | 1.80 | 1.36 | 1.62 | 1.62 | 18.25% | 554,300 |
| Sep 13, 2024 | 1.48 | 1.55 | 1.30 | 1.37 | 1.37 | -6.80% | 490,300 |
| Sep 12, 2024 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | -1.34% | 120,700 |
| Sep 11, 2024 | 1.47 | 1.49 | 1.44 | 1.49 | 1.49 | -2.61% | 26,300 |
| Sep 10, 2024 | 1.52 | 1.53 | 1.47 | 1.53 | 1.53 | - | 44,600 |
| Sep 9, 2024 | 1.56 | 1.59 | 1.50 | 1.53 | 1.53 | -1.92% | 36,700 |
| Sep 6, 2024 | 1.58 | 1.59 | 1.51 | 1.56 | 1.56 | -3.11% | 81,306 |
| Sep 5, 2024 | 1.63 | 1.70 | 1.61 | 1.61 | 1.61 | -1.23% | 34,600 |
| Sep 4, 2024 | 1.60 | 1.66 | 1.56 | 1.63 | 1.63 | 0.62% | 127,537 |
| Sep 3, 2024 | 1.59 | 1.65 | 1.58 | 1.62 | 1.62 | -1.22% | 31,100 |
| Aug 30, 2024 | 1.60 | 1.64 | 1.58 | 1.64 | 1.64 | - | 19,900 |
| Aug 29, 2024 | 1.62 | 1.67 | 1.58 | 1.64 | 1.64 | 1.23% | 64,647 |
| Aug 28, 2024 | 1.66 | 1.68 | 1.61 | 1.62 | 1.62 | -3.57% | 47,200 |
| Aug 27, 2024 | 1.67 | 1.71 | 1.67 | 1.68 | 1.68 | -2.33% | 20,336 |
| Aug 26, 2024 | 1.76 | 1.77 | 1.68 | 1.72 | 1.72 | -1.71% | 55,441 |
| Aug 23, 2024 | 1.80 | 1.85 | 1.75 | 1.75 | 1.75 | -1.69% | 76,923 |
| Aug 22, 2024 | 1.87 | 1.87 | 1.77 | 1.78 | 1.78 | -5.82% | 58,800 |
| Aug 21, 2024 | 1.84 | 1.90 | 1.81 | 1.89 | 1.89 | 2.16% | 84,538 |
| Aug 20, 2024 | 1.77 | 1.88 | 1.72 | 1.85 | 1.85 | 3.93% | 313,900 |
| Aug 19, 2024 | 1.85 | 1.90 | 1.78 | 1.78 | 1.78 | -2.73% | 123,600 |
| Aug 16, 2024 | 1.96 | 2.07 | 1.77 | 1.83 | 1.83 | -7.11% | 266,800 |
| Aug 15, 2024 | 1.74 | 1.99 | 1.74 | 1.97 | 1.97 | 4.79% | 218,500 |
| Aug 14, 2024 | 1.87 | 1.90 | 1.71 | 1.88 | 1.88 | - | 61,400 |
| Aug 13, 2024 | 1.76 | 1.94 | 1.74 | 1.88 | 1.88 | 5.03% | 119,900 |
| Aug 12, 2024 | 1.69 | 1.80 | 1.66 | 1.79 | 1.79 | 4.68% | 44,500 |
| Aug 9, 2024 | 1.65 | 1.71 | 1.64 | 1.71 | 1.71 | 0.59% | 79,600 |
| Aug 8, 2024 | 1.62 | 1.70 | 1.61 | 1.70 | 1.70 | 6.25% | 46,600 |
| Aug 7, 2024 | 1.67 | 1.71 | 1.58 | 1.60 | 1.60 | -5.33% | 35,500 |
| Aug 6, 2024 | 1.71 | 1.75 | 1.65 | 1.69 | 1.69 | -5.06% | 70,500 |
| Aug 2, 2024 | 1.83 | 1.91 | 1.75 | 1.78 | 1.78 | -4.30% | 89,200 |
| Aug 1, 2024 | 1.90 | 1.91 | 1.77 | 1.86 | 1.86 | -4.12% | 64,000 |
| Jul 31, 2024 | 1.83 | 1.94 | 1.83 | 1.94 | 1.94 | 6.01% | 33,900 |