Premium Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.42	0.42	0.35	0.36	-	-8.97%	885,707
Feb 20, 2025	0.34	0.41	0.33	0.39	-	16.42%	2,114,900
Feb 19, 2025	0.36	0.36	0.32	0.34	-	-1.47%	2,714,900
Feb 18, 2025	0.38	0.40	0.34	0.34	-	-13.92%	2,926,000
Feb 14, 2025	0.40	0.40	0.39	0.40	-	-	52,000
Feb 13, 2025	0.37	0.41	0.36	0.40	-	8.22%	643,800
Feb 12, 2025	0.38	0.40	0.36	0.37	-	-1.35%	187,600
Feb 11, 2025	0.40	0.40	0.37	0.37	-	-6.33%	87,200
Feb 10, 2025	0.40	0.40	0.39	0.40	-	-1.25%	139,700
Feb 7, 2025	0.40	0.40	0.40	0.40	-	-	167,700
Feb 6, 2025	0.40	0.41	0.38	0.40	-	1.27%	254,000
Feb 5, 2025	0.41	0.41	0.40	0.40	-	-1.25%	141,000
Feb 4, 2025	0.40	0.41	0.40	0.40	-	1.27%	134,500
Feb 3, 2025	0.40	0.40	0.37	0.40	-	-0.75%	117,200
Jan 31, 2025	0.40	0.41	0.38	0.40	-	0.76%	135,500
Jan 30, 2025	0.40	0.42	0.39	0.40	-	-	114,800
Jan 29, 2025	0.42	0.43	0.40	0.40	-	-3.66%	112,300
Jan 28, 2025	0.41	0.43	0.41	0.41	-	2.50%	85,800
Jan 27, 2025	0.41	0.41	0.40	0.40	-	-2.44%	88,100
Jan 24, 2025	0.40	0.42	0.40	0.41	-	6.49%	88,900
Jan 23, 2025	0.37	0.41	0.36	0.39	-	5.48%	243,100
Jan 22, 2025	0.37	0.37	0.36	0.37	-	1.39%	94,800
Jan 21, 2025	0.37	0.37	0.36	0.36	-	-1.37%	29,500
Jan 20, 2025	0.38	0.38	0.37	0.37	-	-1.35%	28,700
Jan 17, 2025	0.38	0.38	0.37	0.37	-	-1.33%	56,900
Jan 16, 2025	0.38	0.39	0.38	0.38	-	1.35%	93,000
Jan 15, 2025	0.36	0.38	0.36	0.37	-	2.78%	61,500
Jan 14, 2025	0.36	0.37	0.36	0.36	-	1.41%	75,500
Jan 13, 2025	0.37	0.37	0.36	0.36	-	-6.58%	133,100
Jan 10, 2025	0.37	0.38	0.33	0.38	-	-	428,800
Jan 9, 2025	0.39	0.39	0.37	0.38	-	-3.80%	187,800
Jan 8, 2025	0.40	0.40	0.39	0.40	-	-	132,000
Jan 7, 2025	0.40	0.42	0.40	0.40	-	-1.25%	83,700
Jan 6, 2025	0.37	0.40	0.37	0.40	-	3.90%	143,000
Jan 3, 2025	0.40	0.41	0.38	0.39	-	-2.53%	294,500
Jan 2, 2025	0.44	0.44	0.40	0.40	-	-9.20%	275,700
Dec 31, 2024	0.43	0.45	0.42	0.44	-	-	373,800
Dec 30, 2024	0.44	0.48	0.43	0.44	-	-1.14%	734,000
Dec 27, 2024	0.45	0.47	0.44	0.44	-	-2.22%	280,000
Dec 24, 2024	0.47	0.47	0.45	0.45	-	-4.26%	42,500
Dec 23, 2024	0.48	0.48	0.46	0.47	-	-3.09%	321,800
Dec 20, 2024	0.49	0.49	0.47	0.49	-	-1.02%	93,800
Dec 19, 2024	0.49	0.51	0.46	0.49	-	3.16%	145,900
Dec 18, 2024	0.49	0.50	0.47	0.48	-	-3.06%	319,700
Dec 17, 2024	0.50	0.54	0.48	0.49	-	-1.01%	874,700
Dec 16, 2024	0.51	0.51	0.47	0.50	-	-4.81%	509,000
Dec 13, 2024	0.52	0.52	0.50	0.52	-	1.96%	28,500
Dec 12, 2024	0.50	0.54	0.50	0.51	-	2.00%	385,600
Dec 11, 2024	0.51	0.51	0.50	0.50	-	-1.96%	149,600
Dec 10, 2024	0.48	0.51	0.48	0.51	-	7.37%	643,700
Dec 9, 2024	0.47	0.48	0.45	0.48	-	-	714,800
Dec 6, 2024	0.48	0.49	0.48	0.48	-	-1.04%	112,900
Dec 5, 2024	0.48	0.50	0.48	0.48	-	-	1,208,800
Dec 4, 2024	0.48	0.50	0.48	0.48	-	-	478,100
Dec 3, 2024	0.47	0.50	0.46	0.48	-	4.35%	812,000
Dec 2, 2024	0.47	0.50	0.45	0.46	-	-2.13%	787,400
Nov 29, 2024	0.49	0.52	0.47	0.47	-	-2.08%	265,400
Nov 28, 2024	0.50	0.50	0.48	0.48	-	-3.03%	99,500
Nov 27, 2024	0.48	0.55	0.48	0.50	-	4.21%	455,600
Nov 26, 2024	0.52	0.52	0.48	0.48	-	-8.65%	212,400
Nov 25, 2024	0.49	0.53	0.46	0.52	-	5.05%	695,100
Nov 22, 2024	0.48	0.50	0.45	0.50	-	5.32%	492,300
Nov 21, 2024	0.49	0.50	0.47	0.47	-	-4.08%	164,400
Nov 20, 2024	0.48	0.49	0.47	0.49	-	4.26%	64,000
Nov 19, 2024	0.49	0.49	0.47	0.47	-	-	346,000
Nov 18, 2024	0.50	0.51	0.47	0.47	-	-4.08%	226,500
Nov 15, 2024	0.49	0.50	0.49	0.49	-	2.08%	840,400
Nov 14, 2024	0.48	0.49	0.46	0.48	-	4.35%	292,500
Nov 13, 2024	0.45	0.47	0.44	0.46	-	-	290,600
Nov 12, 2024	0.46	0.47	0.44	0.46	-	2.22%	658,500
Nov 11, 2024	0.50	0.50	0.44	0.45	-	-6.25%	758,400
Nov 8, 2024	0.53	0.53	0.48	0.48	-	-9.43%	378,400
Nov 7, 2024	0.52	0.56	0.52	0.53	-	1.92%	291,400
Nov 6, 2024	0.53	0.55	0.52	0.52	-	-	297,100
Nov 5, 2024	0.56	0.56	0.50	0.52	-	-5.45%	249,100
Nov 4, 2024	0.58	0.59	0.55	0.55	-	-3.51%	87,500
Nov 1, 2024	0.56	0.58	0.56	0.57	-	1.79%	27,900
Oct 31, 2024	0.57	0.57	0.56	0.56	-	-1.75%	16,500
Oct 30, 2024	0.59	0.59	0.56	0.57	-	-5.00%	129,300
Oct 29, 2024	0.58	0.60	0.56	0.60	-	3.45%	151,400
Oct 28, 2024	0.62	0.62	0.58	0.58	-	-3.33%	77,700
Oct 25, 2024	0.60	0.62	0.59	0.60	-	-4.76%	125,100
Oct 24, 2024	0.62	0.65	0.61	0.63	-	5.00%	146,700
Oct 23, 2024	0.64	0.65	0.60	0.60	-	-6.25%	643,100
Oct 22, 2024	0.70	0.70	0.61	0.64	-	-4.48%	181,400
Oct 21, 2024	0.68	0.70	0.67	0.67	-	-2.90%	51,000
Oct 18, 2024	0.72	0.73	0.68	0.69	-	-5.48%	591,500
Oct 17, 2024	0.72	0.75	0.70	0.73	-	1.39%	140,400
Oct 16, 2024	0.75	0.75	0.70	0.72	-	-1.37%	102,800
Oct 15, 2024	0.77	0.77	0.73	0.73	-	-3.95%	44,900
Oct 11, 2024	0.74	0.77	0.74	0.76	-	4.11%	82,200
Oct 10, 2024	0.73	0.75	0.73	0.73	-	-	36,000
Oct 9, 2024	0.77	0.77	0.73	0.73	-	-5.19%	108,300
Oct 8, 2024	0.77	0.79	0.76	0.77	-	-	625,000
Oct 7, 2024	0.77	0.78	0.75	0.77	-	-	72,800
Oct 4, 2024	0.75	0.79	0.75	0.77	-	4.05%	1,444,200
Oct 3, 2024	0.71	0.75	0.68	0.74	-	2.78%	170,000
Oct 2, 2024	0.78	0.78	0.70	0.72	-	-7.69%	190,500
Oct 1, 2024	0.79	0.80	0.76	0.78	-	-1.27%	233,400
Sep 30, 2024	0.76	0.81	0.76	0.79	-	3.95%	140,400