Prime Mining Corp. (TSX:PRYM)
Canada
· Delayed Price · Currency is CAD 1.390
+0.030 (2.21%)
May 5, 2025, 4:00 PM EDT
Prime Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | - | 800,741 |
| May 1, 2025 | 1.45 | 1.47 | 1.35 | 1.36 | 1.36 | -6.85% | 82,000 |
| Apr 30, 2025 | 1.46 | 1.53 | 1.43 | 1.46 | 1.46 | -2.67% | 187,200 |
| Apr 29, 2025 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 12,321 |
| Apr 28, 2025 | 1.50 | 1.54 | 1.49 | 1.52 | 1.52 | -3.80% | 147,421 |
| Apr 25, 2025 | 1.48 | 1.60 | 1.48 | 1.58 | 1.58 | 1.28% | 129,944 |
| Apr 24, 2025 | 1.53 | 1.59 | 1.51 | 1.56 | 1.56 | 1.30% | 115,900 |
| Apr 23, 2025 | 1.40 | 1.54 | 1.39 | 1.54 | 1.54 | 8.45% | 350,200 |
| Apr 22, 2025 | 1.49 | 1.50 | 1.39 | 1.42 | 1.42 | -4.05% | 148,245 |
| Apr 21, 2025 | 1.55 | 1.55 | 1.44 | 1.48 | 1.48 | -1.33% | 51,400 |
| Apr 17, 2025 | 1.59 | 1.59 | 1.46 | 1.50 | 1.50 | -3.23% | 48,300 |
| Apr 16, 2025 | 1.49 | 1.62 | 1.44 | 1.55 | 1.55 | 6.90% | 878,511 |
| Apr 15, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 169,300 |
| Apr 14, 2025 | 1.47 | 1.51 | 1.42 | 1.50 | 1.50 | 4.17% | 915,848 |
| Apr 11, 2025 | 1.34 | 1.50 | 1.34 | 1.44 | 1.44 | 6.67% | 195,701 |
| Apr 10, 2025 | 1.38 | 1.43 | 1.30 | 1.35 | 1.35 | -1.46% | 43,707 |
| Apr 9, 2025 | 1.26 | 1.38 | 1.25 | 1.37 | 1.37 | 14.17% | 362,800 |
| Apr 8, 2025 | 1.38 | 1.38 | 1.20 | 1.20 | 1.20 | -7.69% | 72,206 |
| Apr 7, 2025 | 1.30 | 1.40 | 1.26 | 1.30 | 1.30 | 4.00% | 88,800 |
| Apr 4, 2025 | 1.36 | 1.36 | 1.18 | 1.25 | 1.25 | -9.42% | 280,700 |
| Apr 3, 2025 | 1.36 | 1.45 | 1.35 | 1.38 | 1.38 | -4.17% | 99,614 |
| Apr 2, 2025 | 1.44 | 1.59 | 1.42 | 1.44 | 1.44 | -2.70% | 38,800 |
| Apr 1, 2025 | 1.50 | 1.55 | 1.48 | 1.48 | 1.48 | -5.13% | 68,400 |
| Mar 31, 2025 | 1.53 | 1.56 | 1.47 | 1.56 | 1.56 | 1.96% | 101,742 |
| Mar 28, 2025 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -3.16% | 1,730,500 |
| 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 |