Premium Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.37	0.37	0.34	0.34	0.34	-8.11%	27,780
May 12, 2025	0.35	0.37	0.28	0.37	0.37	4.55%	660,609
May 9, 2025	0.36	0.37	0.33	0.35	0.35	-4.51%	86,622
May 8, 2025	0.38	0.40	0.37	0.37	0.37	0.60%	204,819
May 7, 2025	0.34	0.37	0.33	0.37	0.37	5.26%	134,536
May 6, 2025	0.34	0.35	0.34	0.35	0.35	3.49%	30,685
May 5, 2025	0.32	0.35	0.32	0.34	0.34	5.69%	217,102
May 2, 2025	0.32	0.32	0.31	0.32	0.32	-	18,270
May 1, 2025	0.31	0.32	0.31	0.32	0.32	1.59%	136,013
Apr 30, 2025	0.32	0.33	0.30	0.32	0.32	-0.38%	63,968
Apr 29, 2025	0.32	0.32	0.31	0.32	0.32	0.38%	130,363
Apr 28, 2025	0.32	0.32	0.31	0.32	0.32	-	13,670
Apr 25, 2025	0.32	0.32	0.32	0.32	0.32	-	40,000
Apr 24, 2025	0.31	0.32	0.30	0.32	0.32	5.00%	232,050
Apr 23, 2025	0.29	0.30	0.29	0.30	0.30	-2.79%	8,000
Apr 22, 2025	0.31	0.31	0.28	0.31	0.31	2.87%	55,707
Apr 21, 2025	0.33	0.33	0.28	0.30	0.30	-3.54%	416,430
Apr 17, 2025	0.33	0.33	0.31	0.31	0.31	0.32%	117,167
Apr 16, 2025	0.30	0.32	0.30	0.31	0.31	-	108,768
Apr 15, 2025	0.30	0.31	0.27	0.31	0.31	3.33%	185,214
Apr 14, 2025	0.31	0.33	0.30	0.30	0.30	-2.41%	78,256
Apr 11, 2025	0.35	0.35	0.29	0.31	0.31	3.29%	164,460
Apr 10, 2025	0.30	0.32	0.29	0.30	0.30	-0.57%	218,757
Apr 9, 2025	0.28	0.34	0.28	0.30	0.30	15.12%	79,561
Apr 8, 2025	0.26	0.31	0.26	0.26	0.26	2.12%	174,767
Apr 7, 2025	0.29	0.29	0.24	0.25	0.25	-9.52%	231,723
Apr 4, 2025	0.27	0.28	0.23	0.28	0.28	-3.73%	37,500
Apr 3, 2025	0.30	0.31	0.29	0.29	0.29	-4.41%	33,698
Apr 2, 2025	0.31	0.31	0.30	0.31	0.31	-1.32%	86,000
Apr 1, 2025	0.31	0.31	0.31	0.31	0.31	3.30%	1,000
Mar 31, 2025	0.31	0.32	0.30	0.30	0.30	-2.34%	325,800
Mar 28, 2025	0.30	0.31	0.30	0.31	0.31	-0.10%	81,082
Mar 27, 2025	0.31	0.31	0.30	0.31	0.31	-3.91%	36,000
Mar 26, 2025	0.32	0.32	0.31	0.32	0.32	4.07%	13,639
Mar 25, 2025	0.30	0.32	0.30	0.31	0.31	4.31%	133,487
Mar 24, 2025	0.28	0.30	0.28	0.29	0.29	1.66%	3,350
Mar 21, 2025	0.29	0.29	0.29	0.29	0.29	3.24%	49,420
Mar 20, 2025	0.29	0.29	0.28	0.28	0.28	-3.14%	51,604
Mar 19, 2025	0.28	0.32	0.28	0.29	0.29	-0.17%	23,527
Mar 18, 2025	0.30	0.31	0.29	0.29	0.29	0.17%	26,779
Mar 17, 2025	0.25	0.29	0.25	0.29	0.29	16.47%	41,899
Mar 14, 2025	0.25	0.25	0.24	0.25	0.25	1.43%	37,115
Mar 13, 2025	0.23	0.25	0.23	0.25	0.25	-0.20%	6,610
Mar 12, 2025	0.24	0.25	0.24	0.25	0.25	3.27%	30,655
Mar 11, 2025	0.23	0.24	0.23	0.24	0.24	-1.65%	103,029
Mar 10, 2025	0.24	0.24	0.24	0.24	0.24	-2.61%	10,200
Mar 7, 2025	0.25	0.25	0.24	0.25	0.25	1.22%	74,505
Mar 6, 2025	0.26	0.26	0.22	0.25	0.25	-2.69%	663,680
Mar 5, 2025	0.24	0.25	0.24	0.25	0.25	5.47%	112,923
Mar 4, 2025	0.25	0.25	0.23	0.24	0.24	-0.79%	19,037