Prismo Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.335	0.335	0.325	0.335	0.335	14,200
2023-03-20	0.365	0.365	0.330	0.330	0.330	49,500
2023-03-17	0.325	0.360	0.325	0.360	0.360	36,500
2023-03-16	0.320	0.330	0.315	0.315	0.315	13,522
2023-03-15	0.345	0.355	0.320	0.320	0.320	17,704
2023-03-14	0.350	0.350	0.340	0.345	0.345	19,432
2023-03-13	0.340	0.360	0.330	0.360	0.360	17,535
2023-03-10	0.375	0.375	0.340	0.340	0.340	58,002
2023-03-09	0.375	0.380	0.360	0.375	0.375	102,498
2023-03-08	0.360	0.375	0.360	0.375	0.375	8,500
2023-03-07	0.335	0.360	0.330	0.350	0.350	94,638
2023-03-06	0.385	0.385	0.330	0.330	0.330	88,054
2023-03-03	0.340	0.345	0.280	0.330	0.330	218,021
2023-03-02	0.330	0.365	0.330	0.330	0.330	72,182
2023-03-01	0.315	0.325	0.300	0.325	0.325	27,951
2023-02-28	0.340	0.340	0.315	0.315	0.315	17,000
2023-02-27	0.340	0.340	0.330	0.340	0.340	9,000
2023-02-24	0.350	0.350	0.330	0.340	0.340	9,350
2023-02-23	0.360	0.360	0.350	0.350	0.350	30,500
2023-02-22	0.340	0.360	0.340	0.360	0.360	17,000
2023-02-21	0.365	0.365	0.340	0.340	0.340	54,280
2023-02-17	0.345	0.390	0.300	0.380	0.380	222,083
2023-02-16	0.340	0.360	0.330	0.350	0.350	48,918
2023-02-15	0.365	0.365	0.330	0.340	0.340	113,849
2023-02-14	0.355	0.360	0.345	0.360	0.360	44,431
2023-02-13	0.410	0.410	0.345	0.355	0.355	67,897
2023-02-10	0.390	0.390	0.385	0.390	0.390	16,525
2023-02-09	0.390	0.420	0.390	0.395	0.395	127,950
2023-02-08	0.395	0.395	0.380	0.395	0.395	23,494
2023-02-07	0.405	0.420	0.400	0.400	0.400	45,700
2023-02-06	0.410	0.410	0.400	0.410	0.410	31,750
2023-02-03	0.410	0.440	0.400	0.415	0.415	52,687
2023-02-02	0.425	0.425	0.410	0.410	0.410	25,101
2023-02-01	0.430	0.430	0.415	0.425	0.425	54,520
2023-01-31	0.455	0.455	0.420	0.420	0.420	106,975
2023-01-30	0.440	0.470	0.430	0.455	0.455	146,430
2023-01-27	0.400	0.450	0.400	0.430	0.430	294,000
2023-01-26	0.395	0.400	0.375	0.375	0.375	86,570
2023-01-25	0.385	0.410	0.365	0.395	0.395	120,200
2023-01-24	0.410	0.415	0.365	0.400	0.400	96,611
2023-01-23	0.420	0.435	0.405	0.410	0.410	45,670
2023-01-20	0.420	0.445	0.400	0.430	0.430	39,207
2023-01-19	0.420	0.420	0.395	0.420	0.420	116,042
2023-01-18	0.425	0.425	0.410	0.410	0.410	8,900
2023-01-17	0.435	0.435	0.410	0.425	0.425	54,980
2023-01-16	0.440	0.440	0.425	0.440	0.440	12,394
2023-01-13	0.440	0.450	0.420	0.430	0.430	111,167
2023-01-12	0.455	0.470	0.425	0.425	0.425	79,350
2023-01-11	0.415	0.460	0.395	0.455	0.455	138,372
2023-01-10	0.450	0.450	0.390	0.415	0.415	173,715
2023-01-09	0.480	0.480	0.420	0.460	0.460	268,701
2023-01-06	0.455	0.490	0.445	0.475	0.475	106,916
2023-01-05	0.490	0.490	0.450	0.450	0.450	17,120
2023-01-04	0.460	0.490	0.430	0.470	0.470	63,250
2023-01-03	0.490	0.490	0.470	0.470	0.470	6,120
2022-12-30	0.470	0.490	0.385	0.490	0.490	141,936
2022-12-29	0.465	0.490	0.460	0.460	0.460	24,232
2022-12-28	0.490	0.500	0.460	0.460	0.460	66,568
2022-12-23	0.475	0.480	0.465	0.470	0.470	25,481
2022-12-22	0.470	0.510	0.470	0.480	0.480	192,851

← NewerPage 16 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.