Prismo Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.470	0.520	0.460	0.505	0.505	35,000
2022-12-19	0.510	0.510	0.470	0.485	0.485	34,320
2022-12-16	0.500	0.530	0.500	0.520	0.520	38,130
2022-12-15	0.510	0.530	0.485	0.530	0.530	109,434
2022-12-14	0.550	0.550	0.530	0.530	0.530	90,502
2022-12-13	0.510	0.570	0.500	0.570	0.570	108,740
2022-12-12	0.560	0.560	0.500	0.510	0.510	122,512
2022-12-09	0.560	0.560	0.530	0.560	0.560	101,977
2022-12-08	0.550	0.600	0.540	0.570	0.570	143,046
2022-12-07	0.550	0.580	0.540	0.570	0.570	100,313
2022-12-06	0.620	0.620	0.550	0.550	0.550	177,747
2022-12-05	0.650	0.650	0.540	0.640	0.640	259,060
2022-12-02	0.630	0.670	0.600	0.640	0.640	398,976
2022-12-01	0.570	0.730	0.570	0.630	0.630	2,185,417
2022-11-30	0.510	0.550	0.500	0.550	0.550	135,145
2022-11-29	0.500	0.530	0.485	0.530	0.530	140,067
2022-11-28	0.550	0.550	0.490	0.490	0.490	54,010
2022-11-25	0.530	0.560	0.520	0.530	0.530	288,290
2022-11-24	0.540	0.550	0.520	0.530	0.530	183,131
2022-11-23	0.530	0.540	0.510	0.520	0.520	100,710
2022-11-22	0.490	0.540	0.480	0.540	0.540	72,060
2022-11-21	0.550	0.560	0.400	0.480	0.480	392,917
2022-11-18	0.550	0.560	0.530	0.550	0.550	79,147
2022-11-17	0.520	0.560	0.510	0.550	0.550	193,818
2022-11-16	0.530	0.540	0.510	0.520	0.520	221,545
2022-11-15	0.570	0.590	0.520	0.520	0.520	165,623
2022-11-14	0.540	0.600	0.520	0.590	0.590	96,069
2022-11-11	0.570	0.580	0.540	0.570	0.570	225,488
2022-11-10	0.540	0.580	0.530	0.580	0.580	77,209
2022-11-09	0.490	0.530	0.470	0.530	0.530	87,312
2022-11-08	0.540	0.540	0.485	0.500	0.500	103,027
2022-11-07	0.570	0.600	0.510	0.530	0.530	222,152
2022-11-04	0.530	0.590	0.530	0.590	0.590	224,604
2022-11-03	0.570	0.570	0.520	0.540	0.540	242,933
2022-11-02	0.470	0.600	0.465	0.550	0.550	449,291
2022-11-01	0.375	0.460	0.360	0.450	0.450	273,217
2022-10-31	0.310	0.440	0.310	0.390	0.390	364,638
2022-10-28	0.295	0.325	0.275	0.310	0.310	151,970
2022-10-27	0.325	0.325	0.305	0.320	0.320	87,561
2022-10-26	0.335	0.335	0.320	0.325	0.325	66,919
2022-10-25	0.365	0.365	0.330	0.340	0.340	107,198
2022-10-24	0.370	0.370	0.325	0.355	0.355	53,165
2022-10-21	0.360	0.370	0.350	0.370	0.370	129,749
2022-10-20	0.350	0.370	0.330	0.360	0.360	324,694
2022-10-19	0.340	0.340	0.285	0.340	0.340	205,999
2022-10-18	0.375	0.375	0.305	0.325	0.325	237,324
2022-10-17	0.355	0.370	0.330	0.365	0.365	239,765
2022-10-14	0.295	0.330	0.285	0.330	0.330	552,108
2022-10-13	0.265	0.300	0.265	0.285	0.285	619,410
2022-10-12	0.250	0.290	0.240	0.270	0.270	555,758
2022-10-11	0.255	0.280	0.230	0.245	0.245	1,155,222
2022-10-07	0.220	0.220	0.200	0.220	0.220	25,931
2022-10-06	0.205	0.220	0.185	0.220	0.220	55,847
2022-10-05	0.200	0.215	0.195	0.215	0.215	26,100
2022-10-04	0.210	0.240	0.205	0.215	0.215	75,140
2022-10-03	0.190	0.220	0.190	0.220	0.220	69,390
2022-09-30	0.190	0.200	0.170	0.180	0.180	18,905
2022-09-29	0.200	0.205	0.155	0.185	0.185	227,745
2022-09-28	0.205	0.225	0.198	0.220	0.220	131,139
2022-09-27	0.185	0.195	0.185	0.185	0.185	73,250

← NewerPage 17 of 21 · 1,257 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.