Premium Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 27, 2024	0.70	0.78	0.69	0.76	-	13.43%	309,600
Sep 26, 2024	0.68	0.71	0.67	0.67	-	-	220,800
Sep 25, 2024	0.68	0.68	0.65	0.67	-	-	139,600
Sep 24, 2024	0.63	0.68	0.59	0.67	-	9.84%	160,300
Sep 23, 2024	0.64	0.66	0.60	0.61	-	-3.17%	269,500
Sep 20, 2024	0.50	0.64	0.50	0.63	-	28.57%	662,700
Sep 19, 2024	0.50	0.51	0.48	0.49	-	3.16%	225,300
Sep 18, 2024	0.50	0.50	0.48	0.48	-	-1.04%	122,400
Sep 17, 2024	0.51	0.51	0.48	0.48	-	-4.95%	606,900
Sep 16, 2024	0.52	0.52	0.49	0.51	-	2.02%	187,000
Sep 13, 2024	0.49	0.51	0.49	0.50	-	-1.00%	482,000
Sep 12, 2024	0.50	0.52	0.50	0.50	-	2.04%	537,600
Sep 11, 2024	0.48	0.52	0.47	0.49	-	2.51%	531,500
Sep 10, 2024	0.53	0.53	0.48	0.48	-	-4.40%	265,500
Sep 9, 2024	0.55	0.55	0.50	0.50	-	-5.66%	375,700
Sep 6, 2024	0.57	0.57	0.53	0.53	-	-1.85%	194,500
Sep 5, 2024	0.59	0.59	0.54	0.54	-	-3.57%	622,300
Sep 4, 2024	0.65	0.65	0.54	0.56	-	-13.85%	1,051,200
Sep 3, 2024	0.69	0.69	0.62	0.65	-	-5.80%	306,300
Aug 30, 2024	0.70	0.71	0.67	0.69	-	-1.43%	215,100
Aug 29, 2024	0.71	0.72	0.67	0.70	-	-	176,000
Aug 28, 2024	0.68	0.71	0.66	0.70	-	1.45%	452,300
Aug 27, 2024	0.69	0.74	0.69	0.69	-	-0.72%	229,800
Aug 26, 2024	0.70	0.73	0.69	0.70	-	0.72%	417,700
Aug 23, 2024	0.72	0.73	0.68	0.69	-	-2.13%	229,200
Aug 22, 2024	0.75	0.75	0.70	0.71	-	-6.00%	375,600
Aug 21, 2024	0.76	0.79	0.72	0.75	-	-3.85%	356,400
Aug 20, 2024	0.78	0.79	0.76	0.78	-	-	229,700
Aug 19, 2024	0.79	0.80	0.78	0.78	-	-1.27%	96,400
Aug 16, 2024	0.81	0.81	0.79	0.79	-	-1.25%	18,900
Aug 15, 2024	0.81	0.82	0.79	0.80	-	-1.23%	74,500
Aug 14, 2024	0.82	0.82	0.80	0.81	-	2.53%	62,000
Aug 13, 2024	0.85	0.85	0.79	0.79	-	-8.14%	429,800
Aug 12, 2024	0.85	0.88	0.84	0.86	-	1.18%	178,500
Aug 9, 2024	0.90	0.91	0.83	0.85	-	-5.56%	215,400
Aug 8, 2024	0.93	0.94	0.89	0.90	-	4.65%	241,500
Aug 7, 2024	0.89	0.89	0.81	0.86	-	-1.15%	154,700
Aug 6, 2024	0.94	0.94	0.84	0.87	-	-2.25%	212,800
Aug 2, 2024	0.90	0.90	0.87	0.89	-	-1.11%	151,600
Aug 1, 2024	0.92	0.94	0.90	0.90	-	-3.23%	111,100
Jul 31, 2024	0.91	0.94	0.91	0.93	-	3.33%	58,200