Prime Mining Corp. (TSX:PRYM)
Canada
· Delayed Price · Currency is CAD 1.440
-0.090 (-5.88%)
Feb 21, 2025, 4:00 PM EST
Prime Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 1.49 | 1.55 | 1.45 | 1.53 | 1.53 | 5.52% | 184,024 |
| Jan 15, 2025 | 1.39 | 1.50 | 1.38 | 1.45 | 1.45 | 5.07% | 475,400 |
| Jan 14, 2025 | 1.37 | 1.40 | 1.33 | 1.38 | 1.38 | - | 941,001 |
| Jan 13, 2025 | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | -4.17% | 59,400 |
| Jan 10, 2025 | 1.49 | 1.50 | 1.40 | 1.44 | 1.44 | -4.00% | 48,203 |
| Jan 9, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 3.45% | 90,436 |
| Jan 8, 2025 | 1.40 | 1.46 | 1.39 | 1.45 | 1.45 | 3.57% | 894,503 |
| Jan 7, 2025 | 1.39 | 1.44 | 1.37 | 1.40 | 1.40 | 0.72% | 188,038 |
| Jan 6, 2025 | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | -2.80% | 98,906 |
| Jan 3, 2025 | 1.46 | 1.47 | 1.40 | 1.43 | 1.43 | -2.72% | 24,800 |
| Jan 2, 2025 | 1.44 | 1.50 | 1.43 | 1.47 | 1.47 | 2.08% | 128,000 |
| Dec 31, 2024 | 1.44 | 1.45 | 1.38 | 1.44 | 1.44 | 0.70% | 253,600 |
| Dec 30, 2024 | 1.51 | 1.51 | 1.40 | 1.43 | 1.43 | -4.03% | 101,805 |
| Dec 27, 2024 | 1.53 | 1.53 | 1.45 | 1.49 | 1.49 | -0.67% | 55,700 |
| Dec 24, 2024 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 7,910 |
| Dec 23, 2024 | 1.44 | 1.48 | 1.41 | 1.45 | 1.45 | -0.68% | 123,700 |
| 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 |