Prismo Metals Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.260	0.260	0.240	0.255	0.255	96,718
2023-06-13	0.265	0.270	0.265	0.265	0.265	20,180
2023-06-12	0.265	0.265	0.260	0.260	0.260	9,000
2023-06-09	0.265	0.265	0.260	0.265	0.265	4,034
2023-06-08	0.290	0.290	0.265	0.265	0.265	27,978
2023-06-07	0.275	0.290	0.275	0.290	0.290	24,000
2023-06-06	0.300	0.300	0.275	0.280	0.280	31,000
2023-06-05	0.270	0.330	0.260	0.300	0.300	121,740
2023-06-02	0.300	0.300	0.270	0.275	0.275	123,000
2023-06-01	0.310	0.320	0.300	0.310	0.310	13,500
2023-05-31	0.295	0.315	0.290	0.310	0.310	52,356
2023-05-30	0.330	0.330	0.295	0.295	0.295	43,000
2023-05-29	0.330	0.340	0.320	0.330	0.330	41,028
2023-05-26	0.310	0.330	0.310	0.330	0.330	4,088
2023-05-25	0.315	0.315	0.300	0.300	0.300	27,002
2023-05-24	0.320	0.320	0.315	0.315	0.315	4,090
2023-05-23	0.330	0.345	0.310	0.320	0.320	14,350
2023-05-19	0.310	0.340	0.300	0.330	0.330	140,000
2023-05-18	0.330	0.330	0.310	0.315	0.315	7,000
2023-05-17	0.310	0.340	0.305	0.330	0.330	11,040
2023-05-16	0.320	0.330	0.310	0.310	0.310	10,700
2023-05-15	0.330	0.330	0.330	0.330	0.330	26,000
2023-05-12	0.320	0.335	0.320	0.335	0.335	51,500
2023-05-11	0.330	0.330	0.315	0.320	0.320	19,272
2023-05-10	0.330	0.330	0.300	0.325	0.325	66,000
2023-05-09	0.320	0.340	0.320	0.330	0.330	33,000
2023-05-08	0.290	0.360	0.290	0.320	0.320	56,200
2023-05-05	0.300	0.300	0.290	0.290	0.290	22,500
2023-05-04	0.320	0.320	0.300	0.310	0.310	11,500
2023-05-03	0.340	0.340	0.300	0.300	0.300	163,600
2023-05-02	0.350	0.350	0.340	0.340	0.340	13,900
2023-05-01	0.330	0.360	0.330	0.360	0.360	22,500
2023-04-28	0.335	0.335	0.325	0.335	0.335	26,000
2023-04-27	0.330	0.350	0.330	0.340	0.340	20,000
2023-04-26	0.350	0.350	0.320	0.350	0.350	110,506
2023-04-25	0.360	0.365	0.350	0.350	0.350	15,925
2023-04-24	0.370	0.370	0.360	0.360	0.360	42,500
2023-04-21	0.350	0.385	0.350	0.385	0.385	89,883
2023-04-20	0.350	0.355	0.350	0.355	0.355	29,500
2023-04-19	0.360	0.360	0.360	0.360	0.360	1,500
2023-04-18	0.360	0.370	0.355	0.360	0.360	56,000
2023-04-17	0.380	0.380	0.360	0.365	0.365	12,000
2023-04-14	0.400	0.400	0.375	0.380	0.380	62,200
2023-04-13	0.390	0.400	0.390	0.400	0.400	23,511
2023-04-12	0.400	0.400	0.380	0.380	0.380	19,253
2023-04-11	0.375	0.400	0.375	0.400	0.400	108,500
2023-04-10	0.390	0.395	0.390	0.390	0.390	8,000
2023-04-06	0.400	0.400	0.385	0.395	0.395	11,962
2023-04-05	0.370	0.410	0.350	0.405	0.405	137,900
2023-04-04	0.350	0.375	0.350	0.350	0.350	18,531
2023-04-03	0.330	0.360	0.325	0.350	0.350	94,530
2023-03-31	0.315	0.315	0.300	0.305	0.305	35,500
2023-03-30	0.320	0.320	0.315	0.315	0.315	3,060
2023-03-29	0.310	0.320	0.305	0.320	0.320	52,500
2023-03-28	0.300	0.320	0.300	0.310	0.310	2,055
2023-03-27	0.320	0.320	0.290	0.290	0.290	66,506
2023-03-24	0.330	0.330	0.325	0.325	0.325	12,500
2023-03-23	0.350	0.350	0.315	0.330	0.330	32,000
2023-03-22	0.350	0.360	0.340	0.360	0.360	11,000
2023-03-21	0.335	0.335	0.325	0.335	0.335	14,200

← NewerPage 15 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.