Prime Mining Corp. (PRMNF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1.7330 | 1.7520 | 1.6400 | 1.6400 | 1.6400 | 13,700 |
| May 16, 2024 | 1.7700 | 1.7810 | 1.6700 | 1.6710 | 1.6710 | 30,800 |
| May 15, 2024 | 1.8300 | 1.8350 | 1.8060 | 1.8060 | 1.8060 | 19,400 |
| May 14, 2024 | 1.6000 | 1.7300 | 1.6000 | 1.7300 | 1.7300 | 30,000 |
| May 13, 2024 | 1.6000 | 1.6250 | 1.5790 | 1.6050 | 1.6050 | 20,000 |
| May 10, 2024 | 1.5920 | 1.5920 | 1.5650 | 1.5650 | 1.5650 | 15,700 |
| May 09, 2024 | 1.6440 | 1.6440 | 1.5970 | 1.6100 | 1.6100 | 18,300 |
| May 08, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 11,500 |
| May 07, 2024 | 1.5600 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 9,800 |
| May 06, 2024 | 1.5300 | 1.5560 | 1.4900 | 1.5500 | 1.5500 | 2,800 |
| May 03, 2024 | 1.5000 | 1.5000 | 1.4400 | 1.4900 | 1.4900 | 32,300 |
| May 02, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 24,100 |
| May 01, 2024 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | 10,200 |
| Apr 30, 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5830 | 1.5830 | 56,200 |
| Apr 29, 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6750 | 1.6750 | 7,200 |
| Apr 26, 2024 | 1.6960 | 1.7200 | 1.6860 | 1.7000 | 1.7000 | 36,800 |
| Apr 25, 2024 | 1.6300 | 1.6900 | 1.5990 | 1.6750 | 1.6750 | 16,400 |
| Apr 24, 2024 | 1.6000 | 1.6970 | 1.6000 | 1.6500 | 1.6500 | 22,200 |
| Apr 23, 2024 | 1.6500 | 1.6900 | 1.6400 | 1.6900 | 1.6900 | 13,100 |
| Apr 22, 2024 | 1.7500 | 1.7500 | 1.6650 | 1.6650 | 1.6650 | 53,400 |
| Apr 19, 2024 | 1.7100 | 1.7350 | 1.7100 | 1.7320 | 1.7320 | 25,900 |
| Apr 18, 2024 | 1.6600 | 1.7300 | 1.6600 | 1.7100 | 1.7100 | 40,000 |
| Apr 17, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 33,000 |
| Apr 16, 2024 | 1.6000 | 1.6210 | 1.5900 | 1.6210 | 1.6210 | 7,300 |
| Apr 15, 2024 | 1.6410 | 1.6500 | 1.5550 | 1.6290 | 1.6290 | 46,600 |
| Apr 12, 2024 | 1.5600 | 1.6670 | 1.5300 | 1.5340 | 1.5340 | 23,000 |
| Apr 11, 2024 | 1.5940 | 1.6090 | 1.5940 | 1.6090 | 1.6090 | 7,900 |
| Apr 10, 2024 | 1.5600 | 1.6160 | 1.5600 | 1.6090 | 1.6090 | 5,300 |
| Apr 09, 2024 | 1.6400 | 1.6950 | 1.6400 | 1.6950 | 1.6950 | 11,400 |
| Apr 08, 2024 | 1.6900 | 1.7360 | 1.6400 | 1.6500 | 1.6500 | 82,900 |
| Apr 05, 2024 | 1.7020 | 1.7450 | 1.7000 | 1.7170 | 1.7170 | 33,900 |
| Apr 04, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7050 | 1.7050 | 7,700 |
| Apr 03, 2024 | 1.6900 | 1.7500 | 1.6900 | 1.7230 | 1.7230 | 74,000 |
| Apr 02, 2024 | 1.6200 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 55,500 |
| Apr 01, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 40,400 |
| Mar 28, 2024 | 1.5890 | 1.6430 | 1.5790 | 1.6200 | 1.6200 | 8,100 |
| Mar 27, 2024 | 1.5300 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 12,600 |
| Mar 26, 2024 | 1.5100 | 1.6100 | 1.5100 | 1.5100 | 1.5100 | 18,300 |
| Mar 25, 2024 | 1.6350 | 1.6400 | 1.6150 | 1.6150 | 1.6150 | 75,600 |
| Mar 22, 2024 | 1.6130 | 1.6150 | 1.5650 | 1.5800 | 1.5800 | 11,500 |
| Mar 21, 2024 | 1.6500 | 1.6700 | 1.6200 | 1.6500 | 1.6500 | 54,700 |
| Mar 20, 2024 | 1.5800 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 28,300 |
| Mar 19, 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 13,900 |
| Mar 18, 2024 | 1.7000 | 1.7000 | 1.6790 | 1.6790 | 1.6790 | 13,700 |
| Mar 15, 2024 | 1.7800 | 1.7800 | 1.7400 | 1.7400 | 1.7400 | 53,500 |
| Mar 14, 2024 | 1.7900 | 1.7900 | 1.7450 | 1.7450 | 1.7450 | 11,800 |
| Mar 13, 2024 | 1.7800 | 1.8100 | 1.7800 | 1.7900 | 1.7900 | 20,100 |
| Mar 12, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 8,500 |
| Mar 11, 2024 | 1.7400 | 1.7740 | 1.6800 | 1.7600 | 1.7600 | 92,400 |
| Mar 08, 2024 | 1.6700 | 1.6760 | 1.6630 | 1.6630 | 1.6630 | 5,400 |
| Mar 07, 2024 | 1.6850 | 1.6850 | 1.6800 | 1.6800 | 1.6800 | 5,500 |
| Mar 06, 2024 | 1.6750 | 1.7090 | 1.6750 | 1.7000 | 1.7000 | 13,500 |
| Mar 05, 2024 | 1.7200 | 1.7200 | 1.6140 | 1.6400 | 1.6400 | 10,900 |
| Mar 04, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 18,400 |
| Mar 01, 2024 | 1.5800 | 1.7120 | 1.5800 | 1.6980 | 1.6980 | 70,500 |
| Feb 29, 2024 | 1.4900 | 1.5700 | 1.4900 | 1.5700 | 1.5700 | 6,100 |
| Feb 28, 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 8,000 |
| Feb 27, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 2,700 |
| Feb 26, 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 7,700 |
| Feb 23, 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 4,500 |
| Feb 22, 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 7,300 |
| Feb 21, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 5,300 |
| Feb 20, 2024 | 1.4800 | 1.4840 | 1.4600 | 1.4600 | 1.4600 | 24,500 |
| Feb 16, 2024 | 1.5150 | 1.5150 | 1.4900 | 1.4900 | 1.4900 | 9,200 |
| Feb 15, 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 7,700 |
| Feb 14, 2024 | 1.4700 | 1.4800 | 1.4550 | 1.4550 | 1.4550 | 24,200 |
| Feb 13, 2024 | 1.5000 | 1.5100 | 1.4600 | 1.4650 | 1.4650 | 15,000 |
| Feb 12, 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 14,000 |
| Feb 09, 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 9,000 |
| Feb 08, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 9,500 |
| Feb 07, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 5,700 |
| Feb 06, 2024 | 1.4400 | 1.6100 | 1.4400 | 1.6100 | 1.6100 | 14,300 |
| Feb 05, 2024 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | 6,400 |
| Feb 02, 2024 | 1.6300 | 1.6300 | 1.6150 | 1.6150 | 1.6150 | 6,900 |
| Feb 01, 2024 | 1.5600 | 1.6900 | 1.5600 | 1.6900 | 1.6900 | 20,600 |
| Jan 31, 2024 | 1.7800 | 1.7800 | 1.6500 | 1.6700 | 1.6700 | 7,600 |
| Jan 30, 2024 | 1.6660 | 1.8100 | 1.6660 | 1.8100 | 1.8100 | 116,100 |
| Jan 29, 2024 | 1.6500 | 1.8000 | 1.6500 | 1.8000 | 1.8000 | 19,400 |
| Jan 26, 2024 | 1.5800 | 1.6300 | 1.5150 | 1.6300 | 1.6300 | 19,800 |
| Jan 25, 2024 | 1.4990 | 1.5900 | 1.4500 | 1.5800 | 1.5800 | 51,400 |
| Jan 24, 2024 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | 32,800 |
| Jan 23, 2024 | 1.4000 | 1.4560 | 1.3950 | 1.4560 | 1.4560 | 27,000 |
| Jan 22, 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 15,800 |
| Jan 19, 2024 | 1.3300 | 1.3320 | 1.3250 | 1.3250 | 1.3250 | 3,600 |
| Jan 18, 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 8,200 |
| Jan 17, 2024 | 1.3640 | 1.3700 | 1.3300 | 1.3440 | 1.3440 | 5,900 |
| Jan 16, 2024 | 1.4100 | 1.4400 | 1.3710 | 1.3850 | 1.3850 | 8,700 |
| Jan 12, 2024 | 1.4100 | 1.4100 | 1.3000 | 1.3900 | 1.3900 | 17,700 |
| Jan 11, 2024 | 1.2700 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 500 |
| Jan 10, 2024 | 1.1900 | 1.3100 | 1.1900 | 1.2750 | 1.2750 | 29,700 |
| Jan 09, 2024 | 1.1100 | 1.1650 | 1.1100 | 1.1580 | 1.1580 | 4,600 |
| Jan 08, 2024 | 1.1350 | 1.1350 | 1.1000 | 1.1280 | 1.1280 | 4,300 |
| Jan 05, 2024 | 1.1600 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 22,000 |
| Jan 04, 2024 | 1.0100 | 1.1160 | 0.9590 | 1.1160 | 1.1160 | 33,500 |
| Jan 03, 2024 | 1.0600 | 1.0600 | 1.0510 | 1.0510 | 1.0510 | 5,200 |
| Jan 02, 2024 | 1.1320 | 1.1320 | 1.0600 | 1.1100 | 1.1100 | 9,800 |
| Dec 29, 2023 | 1.1000 | 1.1300 | 1.0400 | 1.1150 | 1.1150 | 30,300 |
| Dec 28, 2023 | 1.1550 | 1.1550 | 1.1000 | 1.1080 | 1.1080 | 13,500 |
| Dec 27, 2023 | 1.1800 | 1.1800 | 1.1250 | 1.1350 | 1.1350 | 33,100 |
| Dec 26, 2023 | 1.0700 | 1.1530 | 1.0700 | 1.1400 | 1.1400 | 8,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.