Premium Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.44	0.44	0.42	0.44	-	1.16%	236,554
Jun 5, 2025	0.43	0.44	0.42	0.43	-	1.18%	411,600
Jun 4, 2025	0.45	0.46	0.42	0.43	-	-6.59%	426,900
Jun 3, 2025	0.46	0.46	0.45	0.46	-	-	172,500
Jun 2, 2025	0.46	0.48	0.46	0.46	-	1.11%	316,500
May 30, 2025	0.48	0.48	0.44	0.45	-	-3.23%	682,500
May 29, 2025	0.48	0.48	0.46	0.47	-	-1.06%	55,400
May 28, 2025	0.48	0.48	0.46	0.47	-	-	247,700
May 27, 2025	0.50	0.50	0.46	0.47	-	-2.08%	748,500
May 26, 2025	0.49	0.49	0.47	0.48	-	5.49%	656,000
May 23, 2025	0.42	0.46	0.42	0.46	-	8.33%	421,800
May 22, 2025	0.43	0.44	0.42	0.42	-	2.44%	622,900
May 21, 2025	0.42	0.43	0.41	0.41	-	-	256,400
May 20, 2025	0.45	0.45	0.37	0.41	-	-4.65%	500,300
May 16, 2025	0.46	0.46	0.43	0.43	-	-6.11%	349,900
May 15, 2025	0.47	0.47	0.45	0.46	-	1.78%	112,500
May 14, 2025	0.48	0.48	0.43	0.45	-	-6.25%	669,600
May 13, 2025	0.49	0.49	0.47	0.48	-	-	498,500
May 12, 2025	0.49	0.50	0.46	0.48	-	-1.03%	1,053,900
May 9, 2025	0.50	0.50	0.48	0.49	-	-3.00%	199,100
May 8, 2025	0.50	0.56	0.50	0.50	-	-	854,300
May 7, 2025	0.46	0.52	0.46	0.50	-	11.11%	689,300
May 6, 2025	0.47	0.47	0.45	0.45	-	-4.26%	392,100
May 5, 2025	0.45	0.48	0.44	0.47	-	5.62%	299,500
May 2, 2025	0.44	0.45	0.44	0.45	-	2.30%	77,800
May 1, 2025	0.44	0.44	0.44	0.44	-	-	87,200
Apr 30, 2025	0.44	0.44	0.42	0.44	-	-	114,500
Apr 29, 2025	0.43	0.44	0.43	0.44	-	-	329,800
Apr 28, 2025	0.43	0.44	0.43	0.44	-	1.16%	22,800
Apr 25, 2025	0.44	0.44	0.43	0.43	-	-1.15%	40,400
Apr 24, 2025	0.42	0.44	0.42	0.44	-	3.57%	184,100
Apr 23, 2025	0.43	0.43	0.40	0.42	-	-1.18%	79,300
Apr 22, 2025	0.43	0.43	0.41	0.43	-	1.19%	147,300
Apr 21, 2025	0.42	0.44	0.40	0.42	-	-	220,600
Apr 17, 2025	0.44	0.44	0.42	0.42	-	-3.45%	246,000
Apr 16, 2025	0.41	0.44	0.41	0.44	-	6.10%	247,600
Apr 15, 2025	0.42	0.43	0.40	0.41	-	-1.20%	107,200
Apr 14, 2025	0.45	0.45	0.42	0.42	-	-2.35%	100,200
Apr 11, 2025	0.43	0.44	0.42	0.43	-	1.19%	98,100
Apr 10, 2025	0.43	0.45	0.42	0.42	-	-3.45%	271,600
Apr 9, 2025	0.39	0.44	0.39	0.44	-	11.54%	237,900
Apr 8, 2025	0.36	0.43	0.36	0.39	-	11.43%	557,000
Apr 7, 2025	0.34	0.37	0.34	0.35	-	-4.11%	526,200
Apr 4, 2025	0.41	0.41	0.35	0.37	-	-10.98%	573,400
Apr 3, 2025	0.42	0.42	0.40	0.41	-	-3.53%	494,700
Apr 2, 2025	0.43	0.44	0.42	0.43	-	-1.16%	242,300
Apr 1, 2025	0.43	0.43	0.43	0.43	-	-	16,500
Mar 31, 2025	0.43	0.44	0.43	0.43	-	-1.15%	236,100
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