Prenetics Global Limited - PRENW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	0.03	0.02	0.02	0.03	0.02	49,363
October 01, 2025	0.03	0.03	0.03	0.03	0.03	15,584
September 29, 2025	0.03	0.03	0.03	0.03	0.03	4,494
September 26, 2025	0.02	0.03	0.03	0.04	0.02	86,260
September 25, 2025	0.03	0.02	0.02	0.03	0.02	162,899
September 24, 2025	0.04	0.03	0.03	0.03	0.02	209,420
September 23, 2025	0.03	0.02	0.02	0.03	0.02	206,393
September 22, 2025	0.02	0.02	0.02	0.04	0.02	203,074
September 19, 2025	0.02	0.02	0.02	0.02	0.02	117,214
September 18, 2025	0.02	0.02	0.02	0.02	0.02	50,202
September 17, 2025	0.02	0.02	0.02	0.02	0.02	102,964
September 16, 2025	0.02	0.02	0.02	0.02	0.02	42,939
September 15, 2025	0.03	0.02	0.02	0.03	0.02	10,514
September 12, 2025	0.02	0.02	0.02	0.02	0.02	51,753
September 11, 2025	0.03	0.03	0.03	0.03	0.03	74,800
September 10, 2025	0.02	0.03	0.03	0.03	0.02	7,170
September 09, 2025	0.02	0.03	0.03	0.03	0.02	298,668
September 08, 2025	0.02	0.02	0.02	0.02	0.02	29,795
September 04, 2025	0.02	0.02	0.02	0.02	0.02	400
September 02, 2025	0.01	0.02	0.02	0.02	0.01	1,611
August 25, 2025	0.02	0.02	0.02	0.02	0.02	60
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

Prenetics Global Limited (PRENW) NASDAQ