Prenetics Global Limited - PRENW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	0.02	0.02	0.02	0.02	0.01	104,681
August 20, 2025	0.03	0.03	0.03	0.03	0.03	12,072
August 19, 2025	0.03	0.03	0.03	0.03	0.03	22,091
August 15, 2025	0.03	0.03	0.03	0.03	0.03	3,126
August 14, 2025	0.03	0.03	0.03	0.03	0.03	22,536
August 13, 2025	0.03	0.03	0.03	0.03	0.02	110,383
August 12, 2025	0.03	0.03	0.03	0.03	0.03	24,509
August 11, 2025	0.03	0.03	0.03	0.03	0.03	2,000
August 08, 2025	0.03	0.03	0.03	0.03	0.03	45,164
August 07, 2025	0.03	0.03	0.03	0.03	0.03	39,612
August 06, 2025	0.03	0.03	0.03	0.03	0.03	1,020
August 04, 2025	0.03	0.03	0.03	0.03	0.03	100
August 01, 2025	0.03	0.03	0.03	0.03	0.03	1,000
July 30, 2025	0.03	0.03	0.03	0.03	0.03	4,255
July 29, 2025	0.03	0.03	0.03	0.03	0.03	15,515
July 28, 2025	0.03	0.03	0.03	0.03	0.03	41,484
July 25, 2025	0.03	0.04	0.04	0.04	0.03	10,850
July 24, 2025	0.04	0.04	0.04	0.04	0.03	5,890
July 23, 2025	0.04	0.04	0.04	0.04	0.03	76,630
July 22, 2025	0.04	0.04	0.04	0.04	0.04	28,930
July 21, 2025	0.04	0.04	0.04	0.04	0.04	837
July 17, 2025	0.03	0.04	0.04	0.04	0.03	19,605
July 16, 2025	0.03	0.03	0.03	0.03	0.03	8,818
July 15, 2025	0.03	0.03	0.03	0.03	0.03	4,112
July 14, 2025	0.04	0.04	0.04	0.04	0.03	79,190
July 11, 2025	0.04	0.04	0.04	0.04	0.04	268
July 10, 2025	0.04	0.04	0.04	0.04	0.04	96,600
July 09, 2025	0.04	0.04	0.04	0.04	0.04	128,116
July 08, 2025	0.04	0.04	0.04	0.05	0.04	127,963
July 07, 2025	0.07	0.04	0.04	0.07	0.04	10,966
July 03, 2025	0.04	0.04	0.04	0.04	0.04	39,607
July 02, 2025	0.04	0.04	0.04	0.04	0.04	204
July 01, 2025	0.03	0.04	0.04	0.04	0.03	44,491
June 30, 2025	0.03	0.04	0.04	0.05	0.03	99,502
June 27, 2025	0.03	0.03	0.03	0.05	0.03	59,075
June 26, 2025	0.03	0.03	0.03	0.04	0.03	72,066
June 25, 2025	0.03	0.03	0.03	0.04	0.03	9,534
June 24, 2025	0.03	0.04	0.04	0.05	0.03	224,536
June 23, 2025	0.03	0.03	0.03	0.03	0.03	24,762
June 20, 2025	0.04	0.03	0.03	0.04	0.02	279,173
June 18, 2025	0.03	0.04	0.04	0.06	0.01	308,254
June 17, 2025	0.02	0.02	0.02	0.02	0.01	8,389
June 16, 2025	0.01	0.02	0.02	0.02	0.01	156,299
June 13, 2025	0.01	0.01	0.01	0.01	0.01	114,152
June 12, 2025	0.01	0.01	0.01	0.01	0.01	35,575
June 11, 2025	0.01	0.01	0.01	0.01	0.01	101
June 10, 2025	0.01	0.01	0.01	0.01	0.01	429
June 09, 2025	0.01	0.01	0.01	0.01	0.01	10,202
June 06, 2025	0.01	0.01	0.01	0.01	0.01	285
June 05, 2025	0.01	0.01	0.01	0.01	0.01	55,291
June 04, 2025	0.01	0.01	0.01	0.01	0.01	2,789
June 03, 2025	0.01	0.01	0.01	0.01	0.01	124,137
June 02, 2025	0.01	0.01	0.01	0.01	0.01	87,083
May 30, 2025	0.01	0.01	0.01	0.01	0.01	44,512
May 28, 2025	0.01	0.01	0.01	0.01	0.01	16,150
May 27, 2025	0.02	0.01	0.01	0.02	0.01	12,584
May 23, 2025	0.02	0.01	0.01	0.02	0.01	38,174
May 22, 2025	0.01	0.02	0.02	0.02	0.01	157,458
May 21, 2025	0.01	0.01	0.01	0.01	0.01	200,790
May 15, 2025	0.01	0.01	0.01	0.01	0.01	16,851

Prenetics Global Limited (PRENW) NASDAQ