Canada markets closed

Premium Nickel Resources Ltd. (PNRL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.8100+0.0200 (+2.53%)
At close: 03:57PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.80000.83000.79500.81000.810023,300
May 09, 20240.83000.83000.78500.79000.790036,400
May 08, 20240.80000.87000.79000.83000.8300241,100
May 07, 20240.82000.82000.77000.79000.7900132,200
May 06, 20240.79000.81000.78000.78000.7800162,300
May 03, 20240.78000.80500.77000.80000.8000144,200
May 02, 20240.80000.80000.76000.79000.7900211,700
May 01, 20240.79000.80500.78000.80000.8000251,000
Apr 30, 20240.83000.84000.78000.81000.8100396,900
Apr 29, 20240.89000.89000.80500.82000.8200159,800
Apr 26, 20240.81000.86000.80000.86000.8600538,100
Apr 25, 20240.76000.80500.74000.77000.770087,600
Apr 24, 20240.76000.77000.74500.76000.7600125,700
Apr 23, 20240.77000.77000.72000.74000.7400115,200
Apr 22, 20240.83000.83000.74000.75000.7500109,600
Apr 19, 20240.72000.80000.70000.76000.7600220,100
Apr 18, 20240.80000.80000.71000.72000.7200388,600
Apr 17, 20240.88000.89000.78000.78000.7800532,600
Apr 16, 20240.90000.90000.85000.90000.9000117,500
Apr 15, 20240.93000.93000.88000.90000.900037,200
Apr 12, 20240.96000.97000.89000.90000.9000192,100
Apr 11, 20241.01001.01000.94000.96000.960063,900
Apr 10, 20240.99001.00000.96000.98000.980087,600
Apr 09, 20240.90001.00000.89000.99000.990090,900
Apr 08, 20240.93000.93000.89000.91000.910083,200
Apr 05, 20240.94000.94000.91000.94000.940087,500
Apr 04, 20240.91000.94000.91000.92000.920075,800
Apr 03, 20240.92000.92000.90000.90000.900046,400
Apr 02, 20240.93000.93000.89000.91000.9100177,400
Apr 01, 20241.03001.03000.93000.93000.9300244,700
Mar 28, 20240.96001.02000.93001.00001.0000228,100
Mar 27, 20240.84000.96000.83000.93000.9300474,400
Mar 26, 20240.82000.86000.81000.85000.8500110,000
Mar 25, 20240.95000.95000.81000.81000.8100418,900
Mar 22, 20240.95000.96000.88000.93000.9300247,200
Mar 21, 20240.94001.05000.90000.95000.9500348,900
Mar 20, 20240.88000.95000.85000.94000.9400497,900
Mar 19, 20240.94000.94000.83000.90000.9000396,700
Mar 18, 20240.93000.98500.92000.94000.9400299,300
Mar 15, 20240.99001.00000.91500.94000.9400494,300
Mar 14, 20241.05001.05000.97001.00001.0000429,900
Mar 13, 20241.05001.07000.99001.05001.0500291,800
Mar 12, 20241.10001.10001.01001.04001.0400143,500
Mar 11, 20241.12001.14001.07001.09001.090081,200
Mar 08, 20241.11001.16001.08501.12001.1200185,100
Mar 07, 20241.12001.18001.08501.13001.1300276,100
Mar 06, 20241.16001.16001.08001.16001.1600179,400
Mar 05, 20241.15001.15001.08001.12001.1200267,000
Mar 04, 20241.10001.15001.08001.15001.1500362,100
Mar 01, 20241.14001.17001.05001.09001.0900675,700
Feb 29, 20241.25001.25001.04001.18001.1800648,200
Feb 28, 20241.25001.25001.19001.21001.2100312,100
Feb 27, 20241.26001.29001.23001.26001.2600320,800
Feb 26, 20241.44001.44001.24001.27001.2700820,700
Feb 23, 20241.34001.45001.29001.43001.4300283,100
Feb 22, 20241.30001.34001.19001.34001.3400583,800
Feb 21, 20241.35001.38001.25001.32001.3200542,500
Feb 20, 20241.42001.42001.35001.41001.4100371,400
Feb 16, 20241.47001.47001.37001.40001.4000159,100
Feb 15, 20241.43001.47001.41001.44001.4400215,600
Feb 14, 20241.53001.53001.40001.43001.4300396,500
Feb 13, 20241.64001.64001.45001.53001.53001,100,100
Feb 12, 20241.63001.64001.60001.64001.6400588,500
Feb 09, 20241.65001.65001.59001.65001.6500587,500
Feb 08, 20241.64001.65001.60001.65001.6500590,800
Feb 07, 20241.66001.66001.59001.65001.6500306,400
Feb 06, 20241.62001.66001.55001.65001.65001,163,300
Feb 05, 20241.54001.59001.42501.57001.57001,181,600
Feb 02, 20241.40001.52001.36001.50001.5000800,500
Feb 01, 20241.32001.40001.27501.38001.3800349,400
Jan 31, 20241.28001.31001.24001.30001.3000268,200
Jan 30, 20241.29001.29001.20001.26001.2600553,600
Jan 29, 20241.19001.28001.17001.25001.2500723,800
Jan 26, 20241.17001.20001.14001.19001.1900305,200
Jan 25, 20241.16001.17001.15001.17001.170096,500
Jan 24, 20241.15001.17001.15001.15001.1500148,700
Jan 23, 20241.17001.19001.15001.15001.1500133,800
Jan 22, 20241.17001.20001.15001.17001.1700351,900
Jan 19, 20241.16001.20001.14001.17001.1700142,700
Jan 18, 20241.18001.19001.13001.15001.1500144,500
Jan 17, 20241.19001.20001.13001.20001.2000220,000
Jan 16, 20241.22001.22001.17001.20001.200095,600
Jan 15, 20241.20001.22001.17001.22001.2200108,300
Jan 12, 20241.20001.20001.16001.20001.2000115,100
Jan 11, 20241.20001.21001.17001.18001.1800239,600
Jan 10, 20241.18001.21001.14001.21001.2100228,000
Jan 09, 20241.18001.19001.09001.18001.1800398,800
Jan 08, 20241.15001.23001.15001.20001.2000139,300
Jan 05, 20241.16001.16001.13001.15001.150070,700
Jan 04, 20241.18001.18001.13001.15001.1500104,000
Jan 03, 20241.24001.24001.13001.15001.1500149,400
Jan 02, 20241.27001.27001.19001.20001.2000129,900
Dec 29, 20231.22001.30001.20001.26001.2600197,300
Dec 28, 20231.25001.27001.22001.23001.2300160,000
Dec 27, 20231.26001.27001.16001.24001.2400375,100
Dec 22, 20231.15001.24001.13001.22001.2200327,400
Dec 21, 20231.14001.16001.12001.13001.1300114,200
Dec 20, 20231.17001.19001.13001.16001.1600244,000
Dec 19, 20231.18001.18001.14001.18001.1800146,700
Dec 18, 20231.16001.20001.12001.18001.1800248,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...