Canada markets closed

Prime Mining Corp. (PRYM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.7800-0.0200 (-1.11%)
At close: 04:00PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20241.76001.81001.74001.78001.780045,900
Jun 27, 20241.81001.90001.79001.80001.800042,000
Jun 26, 20241.85001.86001.77001.86001.860040,500
Jun 25, 20241.81001.88001.80001.88001.8800245,900
Jun 24, 20241.86001.90001.81001.81001.810058,300
Jun 21, 20241.90001.94001.85001.86001.8600199,500
Jun 20, 20241.86001.99001.86001.98001.980092,600
Jun 19, 20241.91001.91001.86001.86001.860015,800
Jun 18, 20241.85001.92001.83001.92001.9200113,200
Jun 17, 20241.97001.97001.88001.91001.910059,800
Jun 14, 20241.88002.00001.88002.00002.000092,800
Jun 13, 20241.95001.97001.87001.91001.910068,900
Jun 12, 20241.97001.97001.90001.97001.970030,700
Jun 11, 20241.99002.02001.94001.98001.980043,400
Jun 10, 20242.00002.07002.00002.07002.070028,200
Jun 07, 20242.08002.08001.94002.06002.0600115,300
Jun 06, 20242.06002.14002.04002.12002.1200105,400
Jun 05, 20241.99002.14001.99002.07002.070061,700
Jun 04, 20242.06002.18001.98001.98001.9800140,900
Jun 03, 20242.16002.24002.09002.11002.110035,500
May 31, 20242.28002.30002.18002.20002.200065,700
May 30, 20242.17002.32002.17002.29002.2900103,700
May 29, 20242.12002.22002.08002.19002.1900106,700
May 28, 20242.10002.22002.03002.22002.2200364,700
May 27, 20242.09002.15002.06002.09002.090024,800
May 24, 20242.13002.17002.05002.05002.050077,700
May 23, 20242.18002.19002.07002.10002.1000143,500
May 22, 20242.30002.36002.16002.20002.2000107,500
May 21, 20242.28002.44002.28002.30002.3000205,900
May 17, 20242.27002.40002.23002.23002.23001,050,700
May 16, 20242.46002.46002.22002.28002.2800383,000
May 15, 20242.39002.50002.39002.46002.4600406,800
May 14, 20242.24002.39002.23002.36002.3600275,100
May 13, 20242.19002.24002.14002.24002.2400178,100
May 10, 20242.17002.20002.13002.18002.180038,000
May 09, 20242.15002.25002.10002.20002.200096,900
May 08, 20242.12002.18002.09002.15002.15001,141,400
May 07, 20242.06002.15002.05002.15002.150043,100
May 06, 20242.10002.12002.03002.07002.0700163,500
May 03, 20242.01002.07001.95002.00002.0000320,900
May 02, 20242.16002.18002.04002.06002.060076,100
May 01, 20242.15002.24002.14002.18002.1800620,100
Apr 30, 20242.25002.25002.13002.15002.1500251,700
Apr 29, 20242.30002.33002.24002.25002.250041,000
Apr 26, 20242.27002.35002.26002.29002.290071,900
Apr 25, 20242.21002.33002.18002.29002.2900162,500
Apr 24, 20242.26002.32002.23002.24002.240068,300
Apr 23, 20242.23002.32002.22002.27002.2700159,700
Apr 22, 20242.35002.38002.24002.30002.3000227,200
Apr 19, 20242.35002.44002.33002.44002.4400561,600
Apr 18, 20242.28002.38002.26002.35002.3500214,900
Apr 17, 20242.30002.34002.23002.28002.2800264,200
Apr 16, 20242.19002.27002.17002.27002.270098,900
Apr 15, 20242.19002.30002.13002.22002.2200239,900
Apr 12, 20242.25002.33002.10002.19002.1900316,300
Apr 11, 20242.16002.25002.16002.25002.2500190,300
Apr 10, 20242.25002.25002.12002.21002.210090,400
Apr 09, 20242.25002.34002.20002.28002.2800118,200
Apr 08, 20242.26002.39002.20002.25002.2500188,400
Apr 05, 20242.31002.38002.25002.34002.3400119,100
Apr 04, 20242.31002.33002.26002.32002.320065,600
Apr 03, 20242.27002.39002.26002.39002.3900149,200
Apr 02, 20242.16002.30002.15002.29002.2900102,200
Apr 01, 20242.23002.23002.13002.19002.190073,000
Mar 28, 20242.11002.24002.10002.19002.190046,000
Mar 27, 20242.19002.19002.09002.16002.160080,000
Mar 26, 20242.17002.23002.05002.09002.0900139,700
Mar 25, 20242.12002.25002.12002.16002.1600244,200
Mar 22, 20242.15002.21002.11002.19002.190049,700
Mar 21, 20242.24002.27002.14002.25002.2500122,100
Mar 20, 20242.03002.25002.02002.25002.2500148,700
Mar 19, 20242.18002.20002.10002.12002.1200138,600
Mar 18, 20242.37002.37002.20002.22002.2200218,800
Mar 15, 20242.32002.40002.29002.32002.3200961,400
Mar 14, 20242.35002.45002.35002.40002.4000130,800
Mar 13, 20242.27002.47002.27002.43002.4300392,400
Mar 12, 20242.29002.36002.25002.36002.360078,900
Mar 11, 20242.23002.43002.23002.39002.39001,739,800
Mar 08, 20242.25002.29002.23002.23002.2300116,300
Mar 07, 20242.29002.35002.24002.29002.290059,600
Mar 06, 20242.21002.32002.17002.30002.3000220,700
Mar 05, 20242.32002.35002.16002.25002.2500886,200
Mar 04, 20242.25002.35002.21002.32002.3200115,700
Mar 01, 20242.13002.34002.09002.22002.2200253,700
Feb 29, 20241.87002.14001.87002.13002.1300106,800
Feb 28, 20241.95002.02001.93002.00002.000049,900
Feb 27, 20241.88002.00001.88002.00002.000031,900
Feb 26, 20241.92002.03001.92002.03002.030047,700
Feb 23, 20241.88002.02001.88001.96001.9600482,700
Feb 22, 20241.95001.95001.81001.88001.880077,800
Feb 21, 20241.95002.01001.86001.89001.8900313,900
Feb 20, 20242.05002.05001.95002.00002.000064,000
Feb 16, 20242.01002.15001.98002.15002.150064,000
Feb 15, 20241.99002.05001.98002.03002.030050,100
Feb 14, 20241.96002.07001.95001.98001.9800108,600
Feb 13, 20242.08002.08001.96001.98001.9800115,100
Feb 12, 20242.03002.18002.03002.10002.100069,300
Feb 09, 20242.15002.16002.09002.13002.130031,500
Feb 08, 20242.20002.23002.14002.21002.210019,000
Feb 07, 20242.12002.21002.10002.21002.210065,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...