Premium Nickel Resources Ltd. - PNRL.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 16, 2024	0.51	0.5	0.5	0.51	0.47	508,988
December 13, 2024	0.52	0.52	0.52	0.52	0.5	28,500
December 12, 2024	0.5	0.51	0.51	0.54	0.5	385,620
December 11, 2024	0.51	0.5	0.5	0.51	0.5	149,600
December 10, 2024	0.48	0.51	0.51	0.51	0.48	643,683
December 09, 2024	0.47	0.48	0.48	0.48	0.45	714,800
December 06, 2024	0.48	0.48	0.48	0.49	0.48	112,933
December 05, 2024	0.48	0.48	0.48	0.5	0.48	1.21M
December 04, 2024	0.48	0.48	0.48	0.5	0.48	478,093
December 03, 2024	0.47	0.48	0.48	0.5	0.46	812,000
December 02, 2024	0.47	0.46	0.46	0.5	0.45	787,376
November 29, 2024	0.49	0.47	0.47	0.52	0.47	265,415
November 28, 2024	0.5	0.48	0.48	0.5	0.48	99,500
November 27, 2024	0.48	0.5	0.5	0.55	0.48	455,603
November 26, 2024	0.52	0.48	0.48	0.52	0.48	212,396
November 25, 2024	0.49	0.52	0.52	0.53	0.46	695,054
November 22, 2024	0.48	0.5	0.5	0.5	0.45	492,302
November 21, 2024	0.49	0.47	0.47	0.5	0.47	164,379
November 20, 2024	0.48	0.49	0.49	0.49	0.47	63,961
November 19, 2024	0.49	0.47	0.47	0.49	0.47	346,000
November 18, 2024	0.5	0.47	0.47	0.51	0.47	226,532
November 15, 2024	0.49	0.49	0.49	0.5	0.49	840,400
November 14, 2024	0.48	0.48	0.48	0.49	0.46	292,529
November 13, 2024	0.45	0.46	0.46	0.47	0.44	290,600
November 12, 2024	0.46	0.46	0.46	0.47	0.44	658,500
November 11, 2024	0.5	0.45	0.45	0.5	0.44	758,440
November 08, 2024	0.53	0.48	0.48	0.53	0.48	378,415
November 07, 2024	0.52	0.53	0.53	0.56	0.52	291,437
November 06, 2024	0.53	0.52	0.52	0.55	0.52	297,125
November 05, 2024	0.56	0.52	0.52	0.56	0.5	249,117
November 04, 2024	0.58	0.55	0.55	0.59	0.55	87,537
November 01, 2024	0.56	0.57	0.57	0.58	0.56	27,900
October 31, 2024	0.57	0.56	0.56	0.57	0.56	16,500
October 30, 2024	0.59	0.57	0.57	0.59	0.56	129,300
October 29, 2024	0.58	0.6	0.6	0.6	0.56	151,400
October 28, 2024	0.62	0.58	0.58	0.62	0.58	77,713
October 25, 2024	0.6	0.6	0.6	0.62	0.59	125,100
October 24, 2024	0.62	0.63	0.63	0.65	0.61	146,730
October 23, 2024	0.64	0.6	0.6	0.65	0.6	643,130
October 22, 2024	0.7	0.64	0.64	0.7	0.61	181,400
October 21, 2024	0.68	0.67	0.67	0.7	0.67	51,020
October 18, 2024	0.72	0.69	0.69	0.73	0.68	591,509
October 17, 2024	0.72	0.73	0.73	0.75	0.7	140,413
October 16, 2024	0.75	0.72	0.72	0.75	0.7	102,800
October 15, 2024	0.77	0.73	0.73	0.77	0.73	44,924
October 11, 2024	0.74	0.76	0.76	0.77	0.74	82,200
October 10, 2024	0.73	0.73	0.73	0.75	0.73	36,002
October 09, 2024	0.77	0.73	0.73	0.77	0.73	108,300
October 08, 2024	0.77	0.77	0.77	0.79	0.76	625,024
October 07, 2024	0.77	0.77	0.77	0.78	0.75	72,800
October 04, 2024	0.75	0.77	0.77	0.79	0.75	1.44M
October 03, 2024	0.71	0.74	0.74	0.75	0.68	170,000
October 02, 2024	0.78	0.72	0.72	0.78	0.7	190,502
October 01, 2024	0.79	0.78	0.78	0.8	0.76	233,400
September 30, 2024	0.76	0.79	0.79	0.81	0.76	140,441
September 27, 2024	0.7	0.76	0.76	0.78	0.69	309,641
September 26, 2024	0.68	0.67	0.67	0.71	0.67	220,846
September 25, 2024	0.68	0.67	0.67	0.68	0.65	139,601
September 24, 2024	0.63	0.67	0.67	0.68	0.59	160,338
September 23, 2024	0.64	0.61	0.61	0.66	0.6	269,500

Premium Nickel Resources Ltd. (PNRL.V) TSXV