Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Premium Nickel Resources Ltd (QX) (PNRLF)
Premium Nickel Resources Ltd (QX) (PNRLF) Historical

PNRLF Premium Nickel Resources Ltd (QX)

0.6319

0.0094 (1.51%)

Jul 19 2024 - Closed

Delayed by 15 minutes

PNRLF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.6225	-0.0658	-9.56%	0.6725	0.69	0.6225	149,641
Jul 17 2024	0.6883	-0.0117	-1.67%	0.71	0.71	0.6883	11,590
Jul 16 2024	0.70	0.00005	0.01%	0.6855	0.70405	0.6703	89,608
Jul 15 2024	0.69995	-0.00005	-0.01%	0.67385	0.69995	0.6704	29,997
Jul 12 2024	0.70	0.02635	3.91%	0.66058	0.70	0.66058	25,500
Jul 11 2024	0.67365	0.01365	2.07%	0.67365	0.67365	0.67365	100
Jul 10 2024	0.66	0.00	0.00%	0.66	0.66	0.66	0
Jul 09 2024	0.66	-0.0898	-11.98%	0.68	0.696666	0.65235	47,440
Jul 08 2024	0.7498	0.0204	2.80%	0.73735	0.7498	0.73735	97,214
Jul 05 2024	0.7294	0.0494	7.26%	0.73775	0.74	0.7076	46,850
Jul 03 2024	0.68	0.03	4.62%	0.65983	0.68	0.655	77,576
Jul 02 2024	0.65	0.00	0.00%	0.68	0.68	0.61	45,802
Jul 01 2024	0.65	0.045	7.44%	0.62	0.65	0.62	105,200
Jun 28 2024	0.605	0.00015	0.02%	0.60	0.605	0.60	17,916
Jun 27 2024	0.60485	0.02485	4.28%	0.59005	0.61	0.58	62,250
Jun 26 2024	0.58	0.00	0.00%	0.58565	0.5967	0.58	50,612
Jun 25 2024	0.58	-0.0166	-2.78%	0.5731	0.59	0.5567	102,000
Jun 24 2024	0.5966	0.00	0.00%	0.5966	0.5966	0.5966	1,281
Jun 21 2024	0.5966	-0.0034	-0.57%	0.58	0.65	0.5489	207,397
Jun 20 2024	0.60	-0.04	-6.25%	0.6072	0.6072	0.5934	53,781
Jun 18 2024	0.64	0.058	9.97%	0.5936	0.6499	0.5936	69,621
Jun 17 2024	0.582	0.001	0.17%	0.6024	0.6024	0.582	8,121
Jun 14 2024	0.581	-0.019	-3.17%	0.5898	0.5898	0.581	1,500
Jun 13 2024	0.60	-0.0316	-5.00%	0.62	0.62	0.60	28,700
Jun 12 2024	0.6316	0.0066	1.06%	0.6316	0.6316	0.6316	25,500
Jun 11 2024	0.625	0.00	0.00%	0.6156	0.625	0.61	94,686
Jun 10 2024	0.625	0.075	13.64%	0.5388	0.63	0.5388	884,350
Jun 07 2024	0.55	-0.01	-1.79%	0.55	0.56344	0.54	8,938
Jun 06 2024	0.56	-0.03	-5.08%	0.56	0.59	0.55	100,692
Jun 05 2024	0.59	-0.08	-11.94%	0.573	0.6432	0.57	396,755
Jun 04 2024	0.67	-0.01	-1.47%	0.67	0.67	0.67	5,568
Jun 03 2024	0.68	-0.0148	-2.13%	0.73	0.73	0.68	1,200
May 31 2024	0.6948	0.0448	6.89%	0.6375	0.6948	0.6375	33,250
May 30 2024	0.65	-0.02	-2.99%	0.70	0.70	0.64935	61,757
May 29 2024	0.67	-0.019	-2.76%	0.689	0.6942	0.67	12,925
May 28 2024	0.689	-0.01815	-2.57%	0.7071	0.7071	0.689	27,265
May 24 2024	0.70715	0.00	0.00%	0.70715	0.70715	0.70715	0
May 23 2024	0.70715	-0.01645	-2.27%	0.726	0.7276	0.70715	2,700
May 22 2024	0.7236	-0.0664	-8.41%	0.717241	0.7236	0.717241	10,720
May 21 2024	0.79	-0.05	-5.95%	0.79	0.8043	0.77	149,175
May 20 2024	0.84	0.08	10.53%	0.9484	0.9484	0.5729	126,441
May 17 2024	0.76	0.128	20.25%	0.646574	0.76	0.646574	151,524
May 16 2024	0.632005	0.03241	5.40%	0.59205	0.632005	0.59205	67,803
May 15 2024	0.5996	0.0096	1.63%	0.59205	0.5996	0.59205	200
May 14 2024	0.59	0.01	1.72%	0.593703	0.5978	0.59	2,400
May 13 2024	0.58	-0.0147	-2.47%	0.5833	0.5952	0.58	1,984
May 10 2024	0.5947	0.0107	1.83%	0.5947	0.5947	0.5947	626
May 09 2024	0.584	-0.0116	-1.95%	0.60	0.60	0.578	8,634
May 08 2024	0.5956	0.0206	3.58%	0.59	0.65	0.57915	179,000
May 07 2024	0.575	-0.015	-2.54%	0.60	0.60	0.575	200,800
May 06 2024	0.59	0.0113	1.95%	0.5833	0.59	0.58	82,700
May 03 2024	0.5787	-0.0038	-0.65%	0.5618	0.59	0.5618	36,041
May 02 2024	0.5825	0.00	0.00%	0.5825	0.5825	0.5825	0
May 01 2024	0.5825	-0.02165	-3.58%	0.5825	0.5825	0.5825	1,084
Apr 30 2024	0.60415	0.00125	0.21%	0.5906	0.631	0.5906	121,241
Apr 29 2024	0.6029	-0.0271	-4.30%	0.6218	0.6218	0.6029	18,000
Apr 26 2024	0.63	0.065	11.50%	0.5874	0.63	0.5874	200,260
Apr 25 2024	0.565	0.005	0.89%	0.55	0.5766	0.5323	32,783
Apr 24 2024	0.56	0.01285	2.35%	0.546	0.5715	0.546	116,840
Apr 23 2024	0.54715	-0.01285	-2.29%	0.548569	0.56	0.5215	127,022
Apr 22 2024	0.56	0.00	0.00%	0.5894	0.60495	0.53225	234,020

Premium Nickel Resources (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions