Canada markets closed

Prestige Wealth Inc. (PWM)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.9955-0.0645 (-6.08%)
At close: 04:00PM EDT
1.0400 +0.04 (+4.00%)
After hours: 04:08PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241.06001.06000.97110.99550.995560,565
Apr 29, 20241.10001.10001.05001.06501.065018,100
Apr 26, 20241.09001.12001.02001.06901.069044,300
Apr 25, 20241.12001.18001.11001.13001.130026,300
Apr 24, 20241.15001.19001.12001.16001.16009,700
Apr 23, 20241.08001.14001.05001.14001.140014,300
Apr 22, 20241.16001.16001.05001.05001.050027,200
Apr 19, 20241.07001.10001.01001.03101.031055,200
Apr 18, 20241.10001.13001.03001.06001.060030,400
Apr 17, 20241.11001.14001.01001.09001.0900125,100
Apr 16, 20241.06001.15001.05001.12001.120025,900
Apr 15, 20241.23001.23001.05001.09001.0900138,300
Apr 12, 20241.19001.32001.18001.23001.230052,000
Apr 11, 20241.30701.31501.10001.22001.2200158,100
Apr 10, 20241.31001.43001.21001.29001.2900146,800
Apr 09, 20241.36001.36001.18101.25001.250032,800
Apr 08, 20241.39001.40001.25001.26001.260084,000
Apr 05, 20241.36001.42601.32001.33001.330052,000
Apr 04, 20241.49001.49001.36001.38001.380036,600
Apr 03, 20241.52001.52001.42001.45001.450032,000
Apr 02, 20241.50001.53001.36001.49001.490083,500
Apr 01, 20241.55001.59001.45001.52001.520048,200
Mar 28, 20241.41001.60001.40001.48001.480058,300
Mar 27, 20241.39401.46001.36001.41001.410022,100
Mar 26, 20241.46001.46001.36001.44001.440059,200
Mar 25, 20241.47001.50601.40001.42001.420027,000
Mar 22, 20241.58001.58001.43001.48001.480034,100
Mar 21, 20241.61001.62001.48201.57001.570088,300
Mar 20, 20241.44001.71001.38801.61001.6100297,200
Mar 19, 20241.41001.46001.32001.40001.400064,000
Mar 18, 20241.57801.58001.38001.45001.450075,200
Mar 15, 20241.43001.61001.35001.56001.5600190,800
Mar 14, 20241.47001.59001.38001.38001.3800342,800
Mar 13, 20241.51502.20001.47001.56001.56003,817,400
Mar 12, 20241.53001.61001.43001.50001.500096,400
Mar 11, 20241.38001.76001.28001.61001.6100274,200
Mar 08, 20241.49001.64001.25001.37001.3700275,400
Mar 07, 20241.53001.73601.34001.57001.5700895,600
Mar 06, 20241.23001.70001.20201.66001.66001,989,200
Mar 05, 20241.30001.31001.15001.16001.1600164,400
Mar 04, 20241.44001.44001.27001.27001.270034,200
Mar 01, 20241.41801.45001.35001.35001.350064,800
Feb 29, 20241.44001.52701.43001.43001.430037,500
Feb 28, 20241.44001.49001.37001.42001.420039,300
Feb 27, 20241.43001.65001.34001.40001.4000140,200
Feb 26, 20241.51001.51001.35001.42001.420032,600
Feb 23, 20241.50001.54001.41001.49001.490027,500
Feb 22, 20241.50301.55001.39001.50001.500037,100
Feb 21, 20241.41001.45001.37001.41601.416036,800
Feb 20, 20241.35001.57601.30001.48001.4800122,700
Feb 16, 20241.61001.62001.32001.32001.3200364,900
Feb 15, 20241.76001.85501.51001.65001.6500230,700
Feb 14, 20241.76002.40001.53001.76001.7600338,600
Feb 13, 20241.62001.98801.45001.74001.7400284,900
Feb 12, 20241.38001.57001.20001.55901.5590136,500
Feb 09, 20241.36001.46901.21001.32001.3200260,700
Feb 08, 20241.32001.38001.15001.34001.3400370,100
Feb 07, 20241.33001.42801.15001.17001.170076,200
Feb 06, 20241.30001.38001.30001.38001.380010,000
Feb 05, 20241.40001.45001.27001.31001.310040,600
Feb 02, 20241.56001.56001.44001.45001.450013,400
Feb 01, 20241.53001.54901.40001.43001.430042,100
Jan 31, 20241.60001.70001.47001.47001.470026,300
Jan 30, 20241.69001.69001.56001.60001.600014,100
Jan 29, 20241.56001.70001.53001.64001.64005,800
Jan 26, 20241.66001.69001.51001.64001.640032,800
Jan 25, 20241.69001.72001.65001.70001.700015,900
Jan 24, 20241.72001.72001.65001.71001.710014,200
Jan 23, 20241.52001.70001.52001.70001.700016,900
Jan 22, 20241.54001.64001.43001.61001.610030,000
Jan 19, 20241.57001.65001.50001.58001.580015,200
Jan 18, 20241.55001.65101.50001.60001.60009,000
Jan 17, 20241.56701.66001.52001.59001.590034,000
Jan 16, 20241.72001.72001.46001.54001.540077,300
Jan 12, 20241.70001.74001.66001.72001.720015,500
Jan 11, 20241.81001.83001.64001.74001.740074,600
Jan 10, 20241.92101.98001.71001.89001.890086,100
Jan 09, 20242.00002.07401.90001.90001.900017,300
Jan 08, 20242.21002.23001.86002.09002.0900107,300
Jan 05, 20242.24002.24002.02002.19202.192041,600
Jan 04, 20242.10002.15002.01802.03002.030017,900
Jan 03, 20242.25002.25002.04002.09002.090028,000
Jan 02, 20242.10002.10002.01002.09002.090018,200
Dec 29, 20232.22002.29002.07002.10002.100045,200
Dec 28, 20232.15002.34002.15002.21002.210082,400
Dec 27, 20232.40002.50002.15002.16002.1600140,200
Dec 26, 20232.40002.46002.35002.36002.360033,500
Dec 22, 20232.41002.50002.34002.46002.460012,900
Dec 21, 20232.55002.64002.42002.49002.490041,100
Dec 20, 20232.48002.59002.35502.45002.450063,700
Dec 19, 20232.14002.35002.08002.27002.270058,900
Dec 18, 20232.31002.46002.09002.16002.160028,200
Dec 15, 20232.71002.71002.15002.25002.2500124,400
Dec 14, 20232.50002.86002.41002.50002.5000118,800
Dec 13, 20232.61002.95002.52002.60002.600083,500
Dec 12, 20232.54002.70002.21002.62002.6200158,200
Dec 11, 20232.20002.60002.06002.41002.4100172,000
Dec 08, 20232.49003.23902.20002.22002.22001,376,700
Dec 07, 20232.06002.31001.95302.21102.211092,300
Dec 06, 20232.15002.30001.98002.22002.220073,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...