Other OTC - Delayed Quote USD

Prime Mining Corp. (PRMNF)

1.7000 +0.0250 (+1.49%)
At close: April 26 at 3:51 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.6960 1.7200 1.6860 1.7000 1.7000 24,200
Apr 25, 2024 1.6300 1.6900 1.5990 1.6750 1.6750 16,400
Apr 24, 2024 1.6000 1.6970 1.6000 1.6500 1.6500 22,200
Apr 23, 2024 1.6500 1.6900 1.6400 1.6900 1.6900 13,100
Apr 22, 2024 1.7500 1.7500 1.6650 1.6650 1.6650 53,400
Apr 19, 2024 1.7100 1.7350 1.7100 1.7320 1.7320 25,900
Apr 18, 2024 1.6600 1.7300 1.6600 1.7100 1.7100 40,000
Apr 17, 2024 1.7000 1.7000 1.6500 1.6700 1.6700 33,000
Apr 16, 2024 1.6000 1.6210 1.5900 1.6210 1.6210 7,300
Apr 15, 2024 1.6410 1.6500 1.5550 1.6290 1.6290 46,600
Apr 12, 2024 1.5600 1.6670 1.5300 1.5340 1.5340 23,000
Apr 11, 2024 1.5940 1.6090 1.5940 1.6090 1.6090 7,900
Apr 10, 2024 1.5600 1.6160 1.5600 1.6090 1.6090 5,300
Apr 9, 2024 1.6400 1.6950 1.6400 1.6950 1.6950 11,400
Apr 8, 2024 1.6900 1.7360 1.6400 1.6500 1.6500 82,900
Apr 5, 2024 1.7020 1.7450 1.7000 1.7170 1.7170 33,900
Apr 4, 2024 1.7000 1.7200 1.7000 1.7050 1.7050 7,700
Apr 3, 2024 1.6900 1.7500 1.6900 1.7230 1.7230 74,000
Apr 2, 2024 1.6200 1.6900 1.6200 1.6900 1.6900 55,500
Apr 1, 2024 1.6000 1.6000 1.5800 1.5900 1.5900 40,400
Mar 28, 2024 1.5890 1.6430 1.5790 1.6200 1.6200 8,100
Mar 27, 2024 1.5300 1.5800 1.5200 1.5600 1.5600 12,600
Mar 26, 2024 1.5100 1.6100 1.5100 1.5100 1.5100 18,300
Mar 25, 2024 1.6350 1.6400 1.6150 1.6150 1.6150 75,600
Mar 22, 2024 1.6130 1.6150 1.5650 1.5800 1.5800 11,500
Mar 21, 2024 1.6500 1.6700 1.6200 1.6500 1.6500 54,700
Mar 20, 2024 1.5800 1.6200 1.5800 1.6200 1.6200 28,300
Mar 19, 2024 1.5700 1.5700 1.5600 1.5600 1.5600 13,900
Mar 18, 2024 1.7000 1.7000 1.6790 1.6790 1.6790 13,700
Mar 15, 2024 1.7800 1.7800 1.7400 1.7400 1.7400 53,500
Mar 14, 2024 1.7900 1.7900 1.7450 1.7450 1.7450 11,800
Mar 13, 2024 1.7800 1.8100 1.7800 1.7900 1.7900 20,100
Mar 12, 2024 1.7600 1.7600 1.7600 1.7600 1.7600 8,500
Mar 11, 2024 1.7400 1.7740 1.6800 1.7600 1.7600 92,400
Mar 8, 2024 1.6700 1.6760 1.6630 1.6630 1.6630 5,400
Mar 7, 2024 1.6850 1.6850 1.6800 1.6800 1.6800 5,500
Mar 6, 2024 1.6750 1.7090 1.6750 1.7000 1.7000 13,500
Mar 5, 2024 1.7200 1.7200 1.6140 1.6400 1.6400 10,900
Mar 4, 2024 1.7000 1.7000 1.6500 1.6500 1.6500 18,400
Mar 1, 2024 1.5800 1.7120 1.5800 1.6980 1.6980 70,500
Feb 29, 2024 1.4900 1.5700 1.4900 1.5700 1.5700 6,100
Feb 28, 2024 1.4400 1.4700 1.4300 1.4700 1.4700 8,000
Feb 27, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 2,700
Feb 26, 2024 1.4300 1.4500 1.4300 1.4500 1.4500 7,700
Feb 23, 2024 1.4060 1.4060 1.4060 1.4060 1.4060 4,500
Feb 22, 2024 1.3900 1.3900 1.3700 1.3700 1.3700 7,300
Feb 21, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 5,300
Feb 20, 2024 1.4800 1.4840 1.4600 1.4600 1.4600 24,500
Feb 16, 2024 1.5150 1.5150 1.4900 1.4900 1.4900 9,200
Feb 15, 2024 1.4850 1.4850 1.4850 1.4850 1.4850 7,700
Feb 14, 2024 1.4700 1.4800 1.4550 1.4550 1.4550 24,200
Feb 13, 2024 1.5000 1.5100 1.4600 1.4650 1.4650 15,000
Feb 12, 2024 1.5850 1.5850 1.5850 1.5850 1.5850 14,000
Feb 9, 2024 1.5850 1.5850 1.5850 1.5850 1.5850 9,000
Feb 8, 2024 1.5700 1.5700 1.5700 1.5700 1.5700 9,500
Feb 7, 2024 1.5700 1.5700 1.5700 1.5700 1.5700 5,700
Feb 6, 2024 1.4400 1.6100 1.4400 1.6100 1.6100 14,300
Feb 5, 2024 1.5430 1.5430 1.5430 1.5430 1.5430 6,400
Feb 2, 2024 1.6300 1.6300 1.6150 1.6150 1.6150 6,900
Feb 1, 2024 1.5600 1.6900 1.5600 1.6900 1.6900 20,600
Jan 31, 2024 1.7800 1.7800 1.6500 1.6700 1.6700 7,600
Jan 30, 2024 1.6660 1.8100 1.6660 1.8100 1.8100 116,100
Jan 29, 2024 1.6500 1.8000 1.6500 1.8000 1.8000 19,400
Jan 26, 2024 1.5800 1.6300 1.5150 1.6300 1.6300 19,800
Jan 25, 2024 1.4990 1.5900 1.4500 1.5800 1.5800 51,400
Jan 24, 2024 1.4560 1.4560 1.4560 1.4560 1.4560 32,800
Jan 23, 2024 1.4000 1.4560 1.3950 1.4560 1.4560 27,000
Jan 22, 2024 1.3000 1.3300 1.3000 1.3300 1.3300 15,800
Jan 19, 2024 1.3300 1.3320 1.3250 1.3250 1.3250 3,600
Jan 18, 2024 1.3700 1.3700 1.3000 1.3300 1.3300 8,200
Jan 17, 2024 1.3640 1.3700 1.3300 1.3440 1.3440 5,900
Jan 16, 2024 1.4100 1.4400 1.3710 1.3850 1.3850 8,700
Jan 12, 2024 1.4100 1.4100 1.3000 1.3900 1.3900 17,700
Jan 11, 2024 1.2700 1.3400 1.2700 1.3400 1.3400 500
Jan 10, 2024 1.1900 1.3100 1.1900 1.2750 1.2750 29,700
Jan 9, 2024 1.1100 1.1650 1.1100 1.1580 1.1580 4,600
Jan 8, 2024 1.1350 1.1350 1.1000 1.1280 1.1280 4,300
Jan 5, 2024 1.1600 1.2200 1.1600 1.1600 1.1600 22,000
Jan 4, 2024 1.0100 1.1160 0.9590 1.1160 1.1160 33,500
Jan 3, 2024 1.0600 1.0600 1.0510 1.0510 1.0510 5,200
Jan 2, 2024 1.1320 1.1320 1.0600 1.1100 1.1100 9,800
Dec 29, 2023 1.1000 1.1300 1.0400 1.1150 1.1150 30,300
Dec 28, 2023 1.1550 1.1550 1.1000 1.1080 1.1080 13,500
Dec 27, 2023 1.1800 1.1800 1.1250 1.1350 1.1350 33,100
Dec 26, 2023 1.0700 1.1530 1.0700 1.1400 1.1400 8,000
Dec 22, 2023 1.0600 1.1600 1.0500 1.1400 1.1400 19,800
Dec 21, 2023 1.1170 1.1170 1.0600 1.0600 1.0600 3,700
Dec 20, 2023 1.1400 1.1500 1.1000 1.1000 1.1000 4,400
Dec 19, 2023 1.1300 1.1500 1.1200 1.1500 1.1500 8,100
Dec 18, 2023 1.1000 1.1200 1.1000 1.1050 1.1050 13,300
Dec 15, 2023 1.1100 1.1100 1.0800 1.1000 1.1000 32,200
Dec 14, 2023 1.1500 1.1500 1.1100 1.1100 1.1100 107,300
Dec 13, 2023 1.1500 1.1710 1.1200 1.1600 1.1600 47,800
Dec 12, 2023 1.1600 1.1600 1.1600 1.1600 1.1600 5,100
Dec 11, 2023 1.2470 1.2470 1.1800 1.1800 1.1800 6,200
Dec 8, 2023 1.2700 1.2700 1.2200 1.2200 1.2200 6,200
Dec 7, 2023 1.2000 1.2080 1.1700 1.2000 1.2000 15,000
Dec 6, 2023 1.2300 1.2350 1.2100 1.2350 1.2350 24,600
Dec 5, 2023 1.3170 1.5900 0.6700 1.2200 1.2200 21,100
Dec 4, 2023 1.2500 1.2600 1.2000 1.2310 1.2310 20,900
Dec 1, 2023 1.1500 1.2550 1.1500 1.2550 1.2550 23,700
Nov 30, 2023 1.1650 1.1650 1.1650 1.1650 1.1650 7,300
Nov 29, 2023 1.1800 1.1800 1.1600 1.1650 1.1650 12,400
Nov 28, 2023 1.2030 1.2100 1.1700 1.2100 1.2100 43,200
Nov 27, 2023 1.1700 1.2000 1.1200 1.1200 1.1200 18,900
Nov 24, 2023 1.2150 1.2150 1.2150 1.2150 1.2150 5,800
Nov 22, 2023 1.1450 1.1450 1.1350 1.1350 1.1350 3,100
Nov 21, 2023 1.1370 1.1800 1.1370 1.1800 1.1800 5,500
Nov 20, 2023 1.1500 1.1500 1.1100 1.1100 1.1100 6,300
Nov 17, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
Nov 16, 2023 1.1600 1.1600 1.1500 1.1500 1.1500 6,900
Nov 15, 2023 1.0970 1.1400 1.0800 1.1400 1.1400 45,000
Nov 14, 2023 1.0100 1.1000 1.0100 1.0650 1.0650 17,600
Nov 13, 2023 1.0050 1.0130 0.9900 0.9900 0.9900 16,500
Nov 10, 2023 0.9980 1.0000 0.9980 1.0000 1.0000 4,300
Nov 9, 2023 1.0160 1.0160 1.0100 1.0100 1.0100 1,200
Nov 8, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 5,900
Nov 7, 2023 0.9590 1.0200 0.9590 1.0100 1.0100 5,700
Nov 6, 2023 0.9950 0.9950 0.9950 0.9950 0.9950 7,500
Nov 3, 2023 0.9860 1.0300 0.9860 1.0300 1.0300 7,700
Nov 2, 2023 0.9360 0.9640 0.9360 0.9600 0.9600 71,300
Nov 1, 2023 0.9230 0.9400 0.9160 0.9400 0.9400 42,500
Oct 31, 2023 0.9310 0.9310 0.8820 0.8820 0.8820 22,700
Oct 30, 2023 0.9860 0.9860 0.9800 0.9800 0.9800 6,200
Oct 27, 2023 0.9370 1.0000 0.9280 0.9800 0.9800 38,900
Oct 26, 2023 0.9510 0.9730 0.9510 0.9530 0.9530 3,000
Oct 25, 2023 0.9980 0.9990 0.9460 0.9570 0.9570 22,400
Oct 24, 2023 1.0000 1.0100 1.0000 1.0000 1.0000 56,800
Oct 23, 2023 1.0200 1.0450 0.9790 1.0360 1.0360 3,600
Oct 20, 2023 1.0900 1.0900 1.0400 1.0700 1.0700 17,500
Oct 19, 2023 1.0380 1.0440 1.0350 1.0350 1.0350 8,200
Oct 18, 2023 1.0600 1.1000 1.0400 1.0900 1.0900 6,700
Oct 17, 2023 1.0500 1.0750 1.0500 1.0680 1.0680 18,400
Oct 16, 2023 0.9200 0.9940 0.9200 0.9660 0.9660 43,700
Oct 13, 2023 0.9130 0.9610 0.9130 0.9200 0.9200 6,600
Oct 12, 2023 0.8510 0.8600 0.8510 0.8530 0.8530 5,000
Oct 11, 2023 0.8930 0.8960 0.8920 0.8960 0.8960 6,300
Oct 10, 2023 0.9170 0.9170 0.8760 0.8780 0.8780 15,700
Oct 9, 2023 0.9590 0.9590 0.9590 0.9590 0.9590 100
Oct 6, 2023 0.8600 0.9080 0.8600 0.9080 0.9080 40,600
Oct 5, 2023 0.8290 0.8570 0.8290 0.8520 0.8520 6,500
Oct 4, 2023 0.8730 0.8900 0.8300 0.8300 0.8300 24,000
Oct 3, 2023 0.9190 0.9190 0.8500 0.8630 0.8630 5,300
Oct 2, 2023 0.8520 0.9270 0.8520 0.9270 0.9270 25,400
Sep 29, 2023 0.8860 0.8860 0.8650 0.8820 0.8820 38,800
Sep 28, 2023 0.8670 0.8670 0.8400 0.8500 0.8500 12,300
Sep 27, 2023 0.8040 0.8140 0.8040 0.8090 0.8090 8,200
Sep 26, 2023 0.9010 0.9010 0.8140 0.8400 0.8400 31,000
Sep 25, 2023 0.9050 0.9050 0.9050 0.9050 0.9050 8,400
Sep 22, 2023 0.9000 0.9280 0.9000 0.9140 0.9140 10,000
Sep 21, 2023 0.8900 0.9280 0.8840 0.9150 0.9150 6,500
Sep 20, 2023 0.9630 0.9760 0.9630 0.9760 0.9760 1,600
Sep 19, 2023 0.9360 0.9700 0.9180 0.9700 0.9700 16,300
Sep 18, 2023 1.0100 1.0100 0.9000 0.9360 0.9360 26,400
Sep 15, 2023 0.9210 0.9210 0.9130 0.9200 0.9200 60,500
Sep 14, 2023 0.9030 0.9100 0.8760 0.9100 0.9100 23,900
Sep 13, 2023 0.9000 0.9000 0.8230 0.8940 0.8940 78,000
Sep 12, 2023 0.9500 0.9500 0.8800 0.8800 0.8800 50,500
Sep 11, 2023 0.9590 0.9850 0.9580 0.9750 0.9750 35,300
Sep 8, 2023 0.9800 1.0000 0.9710 0.9710 0.9710 44,000
Sep 7, 2023 1.0000 1.0000 0.9540 0.9650 0.9650 84,000
Sep 6, 2023 1.0300 1.0500 0.9900 0.9990 0.9990 25,000
Sep 5, 2023 1.1500 1.1500 1.0300 1.0300 1.0300 95,100
Sep 1, 2023 1.1500 1.1600 1.1500 1.1500 1.1500 144,400
Aug 31, 2023 1.1700 1.1700 1.1600 1.1600 1.1600 8,000
Aug 30, 2023 1.2300 1.2300 1.2100 1.2100 1.2100 600
Aug 29, 2023 1.1850 1.1980 1.1300 1.1570 1.1570 52,800
Aug 28, 2023 1.1850 1.1900 1.1700 1.1900 1.1900 31,400
Aug 25, 2023 1.2000 1.2200 1.2000 1.2200 1.2200 3,400
Aug 24, 2023 1.1100 1.2150 1.1100 1.2000 1.2000 3,100
Aug 23, 2023 1.1750 1.2330 1.1750 1.2330 1.2330 25,900
Aug 22, 2023 1.1000 1.1300 1.1000 1.1110 1.1110 6,100
Aug 21, 2023 1.1080 1.1100 1.1000 1.1000 1.1000 5,300
Aug 18, 2023 1.1800 1.1800 1.1050 1.1100 1.1100 7,600
Aug 17, 2023 1.2030 1.2200 1.1800 1.1800 1.1800 10,600
Aug 16, 2023 1.2100 1.2200 1.2040 1.2200 1.2200 6,100
Aug 15, 2023 1.2100 1.2300 1.1800 1.1900 1.1900 14,700
Aug 14, 2023 1.2600 1.2800 1.2600 1.2600 1.2600 6,100
Aug 11, 2023 1.2330 1.2550 1.2330 1.2550 1.2550 6,700
Aug 10, 2023 1.2600 1.2600 1.2600 1.2600 1.2600 4,400
Aug 9, 2023 1.2400 1.2400 1.2100 1.2290 1.2290 17,300
Aug 8, 2023 1.2900 1.2900 1.2150 1.2300 1.2300 15,800
Aug 7, 2023 1.2900 1.2900 1.2900 1.2900 1.2900 100
Aug 4, 2023 1.2500 1.3000 1.2500 1.2900 1.2900 1,600
Aug 3, 2023 1.2500 1.2500 1.2400 1.2470 1.2470 1,800
Aug 2, 2023 1.3200 1.3200 1.2500 1.2700 1.2700 15,100
Aug 1, 2023 1.3900 1.3900 1.3450 1.3450 1.3450 2,100
Jul 31, 2023 1.3700 1.4350 1.3700 1.3900 1.3900 17,800
Jul 28, 2023 1.3450 1.3800 1.3300 1.3750 1.3750 7,900
Jul 27, 2023 1.3700 1.3750 1.3200 1.3200 1.3200 16,000
Jul 26, 2023 1.4150 1.4200 1.4100 1.4200 1.4200 6,300
Jul 25, 2023 1.3900 1.4020 1.3700 1.4020 1.4020 8,500
Jul 24, 2023 1.3700 1.3900 1.3700 1.3800 1.3800 29,800
Jul 21, 2023 1.4150 1.4150 1.3700 1.3700 1.3700 1,400
Jul 20, 2023 1.4500 1.4500 1.4100 1.4300 1.4300 6,300
Jul 19, 2023 1.4700 1.5200 1.4670 1.4980 1.4980 31,700
Jul 18, 2023 1.4520 1.4770 1.4500 1.4700 1.4700 15,200
Jul 17, 2023 1.3700 1.3700 1.3550 1.3700 1.3700 23,100
Jul 14, 2023 1.3200 1.4500 1.3200 1.4000 1.4000 36,900
Jul 13, 2023 1.3400 1.3410 1.3230 1.3350 1.3350 15,400
Jul 12, 2023 1.2900 1.3300 1.2800 1.3300 1.3300 40,900
Jul 11, 2023 1.2800 1.3000 1.2500 1.2600 1.2600 46,600
Jul 10, 2023 1.3200 1.3200 1.2750 1.2800 1.2800 15,800
Jul 7, 2023 1.2350 1.3250 1.2350 1.3250 1.3250 17,000
Jul 6, 2023 1.2700 1.2700 1.2100 1.2100 1.2100 17,200
Jul 5, 2023 1.3300 1.4100 1.2500 1.2700 1.2700 61,900
Jul 3, 2023 1.4000 1.4700 1.4000 1.4000 1.4000 5,300
Jun 30, 2023 1.3600 1.3600 1.3100 1.3300 1.3300 3,000
Jun 29, 2023 1.2900 1.2900 1.2800 1.2900 1.2900 8,700
Jun 28, 2023 1.3000 1.3290 1.2800 1.2800 1.2800 22,400
Jun 27, 2023 1.3400 1.3400 1.3100 1.3100 1.3100 10,700
Jun 26, 2023 1.3300 1.3500 1.3250 1.3350 1.3350 18,300
Jun 23, 2023 1.3500 1.3600 1.3500 1.3600 1.3600 3,200
Jun 22, 2023 1.4700 1.4700 1.3100 1.3500 1.3500 36,600
Jun 21, 2023 1.3900 1.3900 1.3400 1.3830 1.3830 5,500
Jun 20, 2023 1.4100 1.4200 1.2980 1.2980 1.2980 28,000
Jun 16, 2023 1.4100 1.4100 1.3400 1.3400 1.3400 16,700
Jun 15, 2023 1.4100 1.4100 1.3700 1.3900 1.3900 27,900
Jun 14, 2023 1.5000 1.5000 1.4160 1.4160 1.4160 19,200
Jun 13, 2023 1.4820 1.5100 1.4720 1.4720 1.4720 4,600
Jun 12, 2023 1.5050 1.5100 1.4400 1.4800 1.4800 20,900
Jun 9, 2023 1.5200 1.5200 1.4970 1.5000 1.5000 17,800
Jun 8, 2023 1.5200 1.5970 1.4900 1.5100 1.5100 17,300
Jun 7, 2023 1.5500 1.5500 1.4800 1.5000 1.5000 30,600
Jun 6, 2023 1.5780 1.6000 1.5100 1.5100 1.5100 16,300
Jun 5, 2023 1.6200 1.6200 1.5300 1.5520 1.5520 30,200
Jun 2, 2023 1.5600 1.5600 1.4800 1.4800 1.4800 18,400
Jun 1, 2023 1.4700 1.5630 1.4700 1.5630 1.5630 5,500
May 31, 2023 1.4700 1.4950 1.4700 1.4950 1.4950 11,500
May 30, 2023 1.5300 1.5300 1.4400 1.4800 1.4800 16,500
May 26, 2023 1.5100 1.5140 1.5100 1.5100 1.5100 3,500
May 25, 2023 1.5500 1.5600 1.5100 1.5250 1.5250 22,300
May 24, 2023 1.5900 1.6050 1.5350 1.5350 1.5350 31,200
May 23, 2023 1.6300 1.6650 1.6100 1.6650 1.6650 14,600
May 22, 2023 1.6300 1.6400 1.6000 1.6400 1.6400 6,600
May 19, 2023 1.6700 1.6900 1.6400 1.6400 1.6400 3,700
May 18, 2023 1.6100 1.6430 1.5900 1.6000 1.6000 53,100
May 17, 2023 1.6700 1.6700 1.6580 1.6600 1.6600 1,200
May 16, 2023 1.7520 1.7520 1.6600 1.6620 1.6620 5,900
May 15, 2023 1.7850 1.8000 1.7700 1.8000 1.8000 22,600
May 12, 2023 1.8500 1.8500 1.7300 1.7300 1.7300 13,600
May 11, 2023 1.8600 1.8700 1.8000 1.8000 1.8000 19,000
May 10, 2023 1.9600 1.9600 1.9600 1.9600 1.9600 600
May 9, 2023 1.9710 1.9710 1.9710 1.9710 1.9710 2,200
May 8, 2023 1.9360 1.9750 1.9360 1.9750 1.9750 6,600
May 5, 2023 1.9400 1.9700 1.9400 1.9400 1.9400 14,800
May 4, 2023 1.9700 1.9800 1.9500 1.9700 1.9700 11,100
May 3, 2023 1.6400 1.9100 1.6400 1.9100 1.9100 10,800
May 2, 2023 1.7200 1.7650 1.7100 1.7400 1.7400 19,700
May 1, 2023 1.6750 1.6750 1.6000 1.6500 1.6500 8,300
Apr 28, 2023 1.7670 1.7670 1.6600 1.6600 1.6600 5,300
Apr 27, 2023 1.7430 1.7900 1.7430 1.7750 1.7750 5,900

Related Tickers

CSRNF Canstar Resources Inc.
0.0295
0.00%
 
SLVDF Silver Dollar Resources Inc.
0.2389
+4.93%
 
ADMLF Adriatic Metals PLC
2.8200
+2.17%
 
NKORF GT Resources Inc.
0.0270
-10.00%
 
NBY.V Niobay Metals Inc.
0.0550
0.00%
 
STKXF StrikePoint Gold Inc.
0.0542
-1.18%
 
OIIIF O3 Mining Inc.
1.1200
0.00%
 
BQSSF Boss Energy Limited
2.8600
-2.05%
 
VRR.V VR Resources Ltd.
0.1700
+3.03%
 
NKGFF Nevada King Gold Corp.
0.2610
+0.38%