Premium Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.43	0.44	0.43	0.43	-	-1.15%	34,500
Mar 28, 2025	0.45	0.45	0.44	0.44	-	-2.25%	90,600
Mar 27, 2025	0.44	0.45	0.43	0.45	-	1.14%	221,100
Mar 26, 2025	0.45	0.45	0.44	0.44	-	-	291,600
Mar 25, 2025	0.42	0.46	0.42	0.44	-	7.32%	362,500
Mar 24, 2025	0.41	0.42	0.41	0.41	-	-	37,400
Mar 21, 2025	0.42	0.42	0.41	0.41	-	2.50%	23,000
Mar 20, 2025	0.43	0.43	0.40	0.40	-	-5.88%	514,200
Mar 19, 2025	0.44	0.44	0.41	0.43	-	3.66%	173,500
Mar 18, 2025	0.42	0.45	0.41	0.41	-	-1.20%	181,200
Mar 17, 2025	0.36	0.42	0.36	0.42	-	15.28%	621,300
Mar 14, 2025	0.36	0.36	0.35	0.36	-	2.86%	260,700
Mar 13, 2025	0.35	0.36	0.35	0.35	-	1.45%	73,300
Mar 12, 2025	0.36	0.36	0.35	0.35	-	1.47%	135,700
Mar 11, 2025	0.35	0.35	0.33	0.34	-	-	219,500
Mar 10, 2025	0.35	0.35	0.34	0.34	-	-4.23%	95,300
Mar 7, 2025	0.36	0.37	0.35	0.36	-	-	115,200
Mar 6, 2025	0.37	0.37	0.35	0.36	-	-2.74%	341,100
Mar 5, 2025	0.35	0.37	0.34	0.37	-	7.35%	139,500
Mar 4, 2025	0.35	0.35	0.34	0.34	-	-2.86%	365,100
Mar 3, 2025	0.36	0.36	0.35	0.35	-	-2.78%	507,500
Feb 28, 2025	0.35	0.36	0.35	0.36	-	2.86%	332,500
Feb 27, 2025	0.35	0.36	0.34	0.35	-	4.48%	779,000
Feb 26, 2025	0.33	0.35	0.33	0.34	-	3.72%	1,372,500
Feb 25, 2025	0.34	0.35	0.32	0.32	-	-5.00%	2,057,700
Feb 24, 2025	0.36	0.36	0.32	0.34	-	-	1,721,800
Feb 21, 2025	0.42	0.42	0.34	0.34	-	-12.82%	1,455,000
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