Premium Nickel Resources Ltd (PNRL)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -9.09090909091 | 0.88 | 0.89 | 0.76 | 74918 | 0.82034691 | CS |
| 4 | -0.18 | -18.3673469388 | 0.98 | 1 | 0.73 | 203775 | 0.83341819 | CS |
| 12 | -0.16 | -16.6666666667 | 0.96 | 1.12 | 0.7 | 178897 | 0.84375137 | CS |
| 26 | -0.37 | -31.6239316239 | 1.17 | 1.66 | 0.7 | 273292 | 1.14682754 | CS |
| 52 | -0.59 | -42.4460431655 | 1.39 | 1.82 | 0.7 | 250619 | 1.26323404 | CS |
| 156 | -1.7 | -68 | 2.5 | 2.6 | 0.7 | 225819 | 1.42307587 | CS |
| 260 | -1.7 | -68 | 2.5 | 2.6 | 0.7 | 225819 | 1.42307587 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718833200 | 0.83 | -0.05 | -5.68 | 0.87 | 0.87 | 0.83 | 37900 |
| 1718746800 | 0.88 | 0.11 | 14.29 | 0.8 | 0.89 | 0.8 | 66270 |
| 1718660400 | 0.77 | -0.04 | -4.94 | 0.81 | 0.81 | 0.76 | 73105 |
| 1718401200 | 0.81 | -0.01 | -1.22 | 0.83 | 0.86 | 0.8 | 57000 |
| 1718314800 | 0.8199999 | -0.04 | -4.65 | 0.88 | 0.88 | 0.81 | 140317 |
| 1718228400 | 0.86 | 0.01 | 1.18 | 0.85 | 0.9 | 0.85 | 245248 |
| 1718142000 | 0.85 | 0.01 | 1.19 | 0.85 | 0.86 | 0.83 | 246040 |
| 1718055600 | 0.84 | 0.1 | 13.51 | 0.74 | 0.86 | 0.73 | 708465 |
| 1717796400 | 0.74 | -0.02 | -2.63 | 0.77 | 0.77 | 0.73 | 313424 |
| 1717710000 | 0.76 | -0.05 | -6.17 | 0.81 | 0.81 | 0.75 | 470771 |
| 1717623600 | 0.81 | -0.07 | -7.95 | 0.79 | 0.83 | 0.75 | 895323 |
| 1717537200 | 0.88 | -0.04 | -4.35 | 0.93 | 0.93 | 0.87 | 156350 |
| 1717450800 | 0.92 | -0.03 | -3.16 | 0.96 | 0.98 | 0.91 | 133622 |
| 1717191600 | 0.95 | 0.07 | 7.95 | 0.89 | 0.95 | 0.85 | 94533 |
| 1717105200 | 0.88 | -0.04 | -4.35 | 0.92 | 0.92 | 0.87 | 159804 |
| 1717018800 | 0.92 | -0.02 | -2.13 | 0.94 | 0.94 | 0.91 | 25000 |
| 1716932400 | 0.94 | -0.03 | -3.09 | 0.97 | 0.97 | 0.93 | 57700 |
| 1716846000 | 0.97 | -0.02 | -2.02 | 0.99 | 0.99 | 0.97 | 27985 |
| 1716586800 | 0.99 | 0.02 | 2.06 | 1 | 1 | 0.97 | 111450 |
| 1716500400 | 0.97 | 0 | 0.00 | 0.98 | 0.98 | 0.95 | 55200 |
| 1716414000 | 0.97 | -0.03 | -3.00 | 1.02 | 1.03 | 0.97 | 96530 |
| 1716327600 | 1 | -0.03 | -2.91 | 1.05 | 1.12 | 0.99 | 218831 |
| 1715982000 | 1.03 | 0.16 | 18.39 | 0.88 | 1.05 | 0.85 | 301045 |
| 1715895600 | 0.87 | 0.06 | 7.41 | 0.83 | 0.87 | 0.79 | 136636 |
| 1715809200 | 0.81 | 0.02 | 2.53 | 0.8 | 0.81 | 0.8 | 4726 |
| 1715722800 | 0.79 | -0.01 | -1.25 | 0.83 | 0.83 | 0.78 | 56800 |
| 1715636400 | 0.8 | -0.01 | -1.23 | 0.8199999 | 0.8199999 | 0.78 | 77022 |
| 1715377200 | 0.81 | 0.02 | 2.53 | 0.8 | 0.83 | 0.8 | 23307 |
| 1715290800 | 0.79 | -0.04 | -4.82 | 0.83 | 0.83 | 0.79 | 36438 |
| 1715204400 | 0.83 | 0.04 | 5.06 | 0.8 | 0.87 | 0.79 | 241075 |
| 1715118000 | 0.79 | 0.01 | 1.28 | 0.8199999 | 0.8199999 | 0.77 | 132225 |
| 1715031600 | 0.78 | -0.02 | -2.50 | 0.79 | 0.81 | 0.78 | 162307 |
| 1714772400 | 0.8 | 0.01 | 1.27 | 0.78 | 0.8 | 0.77 | 144194 |
| 1714686000 | 0.79 | -0.01 | -1.25 | 0.8 | 0.8 | 0.76 | 211700 |
| 1714599600 | 0.8 | -0.01 | -1.23 | 0.79 | 0.8 | 0.78 | 250959 |
| 1714513200 | 0.81 | -0.01 | -1.22 | 0.83 | 0.84 | 0.78 | 396870 |
| 1714426800 | 0.8199999 | 0.0499999 | 6.49 | 0.89 | 0.89 | 0.81 | 159847 |
| 1714167600 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1714081200 | 0.77 | 0.01 | 1.32 | 0.76 | 0.8 | 0.74 | 87600 |
| 1713994800 | 0.76 | 0.02 | 2.70 | 0.76 | 0.77 | 0.75 | 125675 |
| 1713908400 | 0.74 | -0.01 | -1.33 | 0.77 | 0.77 | 0.72 | 115200 |
| 1713822000 | 0.75 | -0.01 | -1.32 | 0.83 | 0.83 | 0.74 | 109643 |
| 1713562800 | 0.76 | 0.04 | 5.56 | 0.72 | 0.8 | 0.7 | 220134 |
| 1713476400 | 0.72 | -0.06 | -7.69 | 0.8 | 0.8 | 0.71 | 388637 |
| 1713390000 | 0.78 | -0.12 | -13.33 | 0.88 | 0.89 | 0.78 | 532568 |
| 1713303600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.85 | 117485 |
| 1713217200 | 0.9 | 0 | 0.00 | 0.93 | 0.93 | 0.88 | 37237 |
| 1712958000 | 0.9 | -0.06 | -6.25 | 0.96 | 0.97 | 0.89 | 192149 |
| 1712871600 | 0.96 | -0.02 | -2.04 | 1.01 | 1.01 | 0.94 | 63925 |
| 1712785200 | 0.98 | -0.01 | -1.01 | 0.99 | 1 | 0.96 | 87565 |
| 1712698800 | 0.99 | 0.08 | 8.79 | 0.9 | 1 | 0.89 | 90928 |
| 1712612400 | 0.91 | -0.03 | -3.19 | 0.93 | 0.93 | 0.89 | 83200 |
| 1712353200 | 0.94 | 0.02 | 2.17 | 0.94 | 0.94 | 0.91 | 87500 |
| 1712266800 | 0.92 | 0.02 | 2.22 | 0.91 | 0.94 | 0.91 | 75815 |
| 1712180400 | 0.9 | -0.01 | -1.10 | 0.92 | 0.92 | 0.9 | 46398 |
| 1712094000 | 0.91 | -0.02 | -2.15 | 0.93 | 0.93 | 0.89 | 177423 |
| 1712007600 | 0.93 | -0.07 | -7.00 | 1.03 | 1.03 | 0.93 | 244706 |
| 1711662000 | 1 | 0.07 | 7.53 | 0.96 | 1.02 | 0.93 | 228076 |
| 1711575600 | 0.93 | 0.08 | 9.41 | 0.84 | 0.96 | 0.83 | 474350 |
| 1711489200 | 0.85 | 0.04 | 4.94 | 0.8199999 | 0.86 | 0.81 | 110018 |
| 1711402800 | 0.81 | -0.12 | -12.90 | 0.95 | 0.95 | 0.81 | 418880 |
| 1711143600 | 0.93 | -0.02 | -2.11 | 0.95 | 0.96 | 0.88 | 247160 |
| 1711057200 | 0.95 | 0.01 | 1.06 | 0.94 | 1.05 | 0.9 | 348896 |
| 1710970800 | 0.94 | 0.04 | 4.44 | 0.88 | 0.95 | 0.85 | 497920 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
