Prenetics Global Limited - PRENW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	0.02	0.03	0.03	0.03	0.02	11,901
November 10, 2025	0.02	0.03	0.03	0.03	0.02	201,501
November 07, 2025	0.02	0.02	0.02	0.02	0.02	58,068
November 06, 2025	0.02	0.02	0.02	0.02	0.02	12,357
November 05, 2025	0.02	0.02	0.02	0.02	0.02	12,126
November 04, 2025	0.02	0.02	0.02	0.02	0.02	54,152
October 31, 2025	0.02	0.02	0.02	0.02	0.02	23,127
October 30, 2025	0.02	0.02	0.02	0.02	0.02	4,100
October 29, 2025	0.02	0.03	0.03	0.03	0.02	346,944
October 28, 2025	0.02	0.02	0.02	0.03	0.01	578,478
October 27, 2025	0.03	0.02	0.02	0.03	0.02	185,147
October 24, 2025	0.03	0.03	0.03	0.03	0.03	19,628
October 23, 2025	0.03	0.03	0.03	0.03	0.03	200
October 22, 2025	0.02	0.02	0.02	0.02	0.02	2,420
October 21, 2025	0.03	0.02	0.02	0.04	0.02	5,511
October 20, 2025	0.03	0.03	0.03	0.03	0.03	2,893
October 17, 2025	0.03	0.03	0.03	0.03	0.03	9,276
October 16, 2025	0.04	0.04	0.04	0.04	0.03	9,430
October 15, 2025	0.03	0.03	0.03	0.04	0.03	105,136
October 14, 2025	0.03	0.03	0.03	0.03	0.03	81,006
October 13, 2025	0.03	0.03	0.03	0.03	0.03	9,917
October 10, 2025	0.03	0.03	0.03	0.03	0.03	14,780
October 09, 2025	0.04	0.03	0.03	0.04	0.02	46,788
October 08, 2025	0.02	0.03	0.03	0.04	0.02	25,010
October 07, 2025	0.03	0.03	0.03	0.03	0.03	15,375
October 06, 2025	0.03	0.03	0.03	0.03	0.03	4,000
October 03, 2025	0.03	0.03	0.03	0.03	0.02	12,698
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

Prenetics Global Limited (PRENW) NASDAQ