Register for real-time alerts, custom portfolio, and market movers
PNRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.03 | 0.16 | 18.39% | 0.88 | 1.05 | 0.85 | 301,045 |
| May 16 2024 | 0.87 | 0.06 | 7.41% | 0.83 | 0.87 | 0.79 | 136,636 |
| May 15 2024 | 0.81 | 0.02 | 2.53% | 0.80 | 0.81 | 0.80 | 4,726 |
| May 14 2024 | 0.79 | -0.01 | -1.25% | 0.83 | 0.83 | 0.78 | 56,800 |
| May 13 2024 | 0.80 | -0.01 | -1.23% | 0.82 | 0.82 | 0.78 | 77,022 |
| May 10 2024 | 0.81 | 0.02 | 2.53% | 0.80 | 0.83 | 0.80 | 23,307 |
| May 09 2024 | 0.79 | -0.04 | -4.82% | 0.83 | 0.83 | 0.79 | 36,438 |
| May 08 2024 | 0.83 | 0.04 | 5.06% | 0.80 | 0.87 | 0.79 | 241,075 |
| May 07 2024 | 0.79 | 0.01 | 1.28% | 0.82 | 0.82 | 0.77 | 132,225 |
| May 06 2024 | 0.78 | -0.02 | -2.50% | 0.79 | 0.81 | 0.78 | 162,307 |
| May 03 2024 | 0.80 | 0.01 | 1.27% | 0.78 | 0.80 | 0.77 | 144,194 |
| May 02 2024 | 0.79 | -0.01 | -1.25% | 0.80 | 0.80 | 0.76 | 211,700 |
| May 01 2024 | 0.80 | -0.01 | -1.23% | 0.79 | 0.80 | 0.78 | 250,959 |
| Apr 30 2024 | 0.81 | -0.01 | -1.22% | 0.83 | 0.84 | 0.78 | 396,870 |
| Apr 29 2024 | 0.82 | 0.05 | 6.49% | 0.89 | 0.89 | 0.81 | 159,847 |
| Apr 26 2024 | 0.77 | 0.00 | 0.00% | 0.77 | 0.77 | 0.77 | 0 |
| Apr 25 2024 | 0.77 | 0.01 | 1.32% | 0.76 | 0.80 | 0.74 | 87,600 |
| Apr 24 2024 | 0.76 | 0.02 | 2.70% | 0.76 | 0.77 | 0.75 | 125,675 |
| Apr 23 2024 | 0.74 | -0.01 | -1.33% | 0.77 | 0.77 | 0.72 | 115,200 |
| Apr 22 2024 | 0.75 | -0.01 | -1.32% | 0.83 | 0.83 | 0.74 | 109,643 |
| Apr 19 2024 | 0.76 | 0.04 | 5.56% | 0.72 | 0.80 | 0.70 | 220,134 |
| Apr 18 2024 | 0.72 | -0.06 | -7.69% | 0.80 | 0.80 | 0.71 | 388,637 |
| Apr 17 2024 | 0.78 | -0.12 | -13.33% | 0.88 | 0.89 | 0.78 | 532,568 |
| Apr 16 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.85 | 117,485 |
| Apr 15 2024 | 0.90 | 0.00 | 0.00% | 0.93 | 0.93 | 0.88 | 37,237 |
| Apr 12 2024 | 0.90 | -0.06 | -6.25% | 0.96 | 0.97 | 0.89 | 192,149 |
| Apr 11 2024 | 0.96 | -0.02 | -2.04% | 1.01 | 1.01 | 0.94 | 63,925 |
| Apr 10 2024 | 0.98 | -0.01 | -1.01% | 0.99 | 1.00 | 0.96 | 87,565 |
| Apr 09 2024 | 0.99 | 0.08 | 8.79% | 0.90 | 1.00 | 0.89 | 90,928 |
| Apr 08 2024 | 0.91 | -0.03 | -3.19% | 0.93 | 0.93 | 0.89 | 83,200 |
| Apr 05 2024 | 0.94 | 0.02 | 2.17% | 0.94 | 0.94 | 0.91 | 87,500 |
| Apr 04 2024 | 0.92 | 0.02 | 2.22% | 0.91 | 0.94 | 0.91 | 75,815 |
| Apr 03 2024 | 0.90 | -0.01 | -1.10% | 0.92 | 0.92 | 0.90 | 46,398 |
| Apr 02 2024 | 0.91 | -0.02 | -2.15% | 0.93 | 0.93 | 0.89 | 177,423 |
| Apr 01 2024 | 0.93 | -0.07 | -7.00% | 1.03 | 1.03 | 0.93 | 244,706 |
| Mar 28 2024 | 1.00 | 0.07 | 7.53% | 0.96 | 1.02 | 0.93 | 228,076 |
| Mar 27 2024 | 0.93 | 0.08 | 9.41% | 0.84 | 0.96 | 0.83 | 474,350 |
| Mar 26 2024 | 0.85 | 0.04 | 4.94% | 0.82 | 0.86 | 0.81 | 110,018 |
| Mar 25 2024 | 0.81 | -0.12 | -12.90% | 0.95 | 0.95 | 0.81 | 418,880 |
| Mar 22 2024 | 0.93 | -0.02 | -2.11% | 0.95 | 0.96 | 0.88 | 247,160 |
| Mar 21 2024 | 0.95 | 0.01 | 1.06% | 0.94 | 1.05 | 0.90 | 348,896 |
| Mar 20 2024 | 0.94 | 0.04 | 4.44% | 0.88 | 0.95 | 0.85 | 497,920 |
| Mar 19 2024 | 0.90 | -0.04 | -4.26% | 0.94 | 0.94 | 0.83 | 396,689 |
| Mar 18 2024 | 0.94 | 0.00 | 0.00% | 0.93 | 0.98 | 0.92 | 299,307 |
| Mar 15 2024 | 0.94 | -0.06 | -6.00% | 0.99 | 1.00 | 0.92 | 494,260 |
| Mar 14 2024 | 1.00 | -0.05 | -4.76% | 1.05 | 1.05 | 0.97 | 429,899 |
| Mar 13 2024 | 1.05 | 0.01 | 0.96% | 1.05 | 1.07 | 0.99 | 291,825 |
| Mar 12 2024 | 1.04 | -0.05 | -4.59% | 1.10 | 1.10 | 1.01 | 143,507 |
| Mar 11 2024 | 1.09 | -0.03 | -2.68% | 1.12 | 1.14 | 1.07 | 81,202 |
| Mar 08 2024 | 1.12 | -0.01 | -0.88% | 1.11 | 1.16 | 1.09 | 185,100 |
| Mar 07 2024 | 1.13 | -0.03 | -2.59% | 1.12 | 1.18 | 1.09 | 276,060 |
| Mar 06 2024 | 1.16 | 0.04 | 3.57% | 1.16 | 1.16 | 1.08 | 179,366 |
| Mar 05 2024 | 1.12 | -0.03 | -2.61% | 1.15 | 1.15 | 1.08 | 266,022 |
| Mar 04 2024 | 1.15 | 0.06 | 5.50% | 1.10 | 1.15 | 1.08 | 362,204 |
| Mar 01 2024 | 1.09 | -0.09 | -7.63% | 1.14 | 1.17 | 1.05 | 675,668 |
| Feb 29 2024 | 1.18 | -0.03 | -2.48% | 1.25 | 1.25 | 1.04 | 648,225 |
| Feb 28 2024 | 1.21 | -0.05 | -3.97% | 1.25 | 1.25 | 1.19 | 312,054 |
| Feb 27 2024 | 1.26 | -0.01 | -0.79% | 1.26 | 1.29 | 1.23 | 320,755 |
| Feb 26 2024 | 1.27 | -0.16 | -11.19% | 1.44 | 1.44 | 1.24 | 820,652 |
| Feb 23 2024 | 1.43 | 0.09 | 6.72% | 1.34 | 1.45 | 1.29 | 283,105 |
| Feb 22 2024 | 1.34 | 0.02 | 1.52% | 1.30 | 1.34 | 1.19 | 583,762 |
| Feb 21 2024 | 1.32 | -0.09 | -6.38% | 1.35 | 1.38 | 1.25 | 542,489 |
| Feb 20 2024 | 1.41 | 0.01 | 0.71% | 1.42 | 1.42 | 1.35 | 371,442 |
