Premium Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.49	0.50	0.46	0.48	-	-2.06%	1,541,335
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
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