Premium Nickel Resources Ltd. (R10.SG)

Compare

0.2620

+0.0020

+(0.77%)

At close: January 28 at 9:31:24 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 28, 2025	0.2620	0.2620	0.2620	0.2620	0.2620	-
Jan 27, 2025	0.2680	0.2680	0.2600	0.2600	0.2600	-
Jan 24, 2025	0.2520	0.2520	0.2520	0.2520	0.2520	-
Jan 23, 2025	0.2400	0.2540	0.2380	0.2540	0.2540	-
Jan 22, 2025	0.2380	0.2380	0.2300	0.2380	0.2380	-
Jan 21, 2025	0.2320	0.2380	0.2320	0.2340	0.2340	-
Jan 20, 2025	0.2440	0.2440	0.2380	0.2380	0.2380	-
Jan 17, 2025	0.2500	0.2500	0.2345	0.2345	0.2345	-
Jan 16, 2025	0.2320	0.2485	0.2320	0.2470	0.2470	-
Jan 15, 2025	0.2390	0.2405	0.2370	0.2405	0.2405	-
Jan 14, 2025	0.2360	0.2370	0.2355	0.2365	0.2365	-
Jan 13, 2025	0.2190	0.2535	0.2190	0.2355	0.2355	-
Jan 10, 2025	0.2385	0.2525	0.2265	0.2265	0.2265	-
Jan 9, 2025	0.2525	0.2620	0.2520	0.2520	0.2520	-
Jan 8, 2025	0.2530	0.2615	0.2530	0.2585	0.2585	-
Jan 7, 2025	0.2640	0.2640	0.2545	0.2575	0.2575	-
Jan 6, 2025	0.2345	0.2580	0.2345	0.2580	0.2580	-
Jan 3, 2025	0.2625	0.2625	0.2375	0.2375	0.2375	-
Jan 2, 2025	0.2730	0.2865	0.2595	0.2595	0.2595	-
Dec 30, 2024	0.2755	0.2880	0.2755	0.2880	0.2880	-
Dec 27, 2024	0.2950	0.2950	0.2835	0.2875	0.2875	35,500
Dec 23, 2024	0.3050	0.3190	0.3045	0.3045	0.3045	-
Dec 20, 2024	0.3235	0.3235	0.3115	0.3150	0.3150	-
Dec 19, 2024	0.2985	0.3130	0.2985	0.3130	0.3130	-
Dec 18, 2024	0.3065	0.3230	0.3065	0.3230	0.3230	-
Dec 17, 2024	0.3095	0.3170	0.3095	0.3170	0.3170	-
Dec 16, 2024	0.3225	0.3245	0.3070	0.3070	0.3070	-
Dec 13, 2024	0.3240	0.3315	0.3240	0.3315	0.3315	-
Dec 12, 2024	0.3180	0.3320	0.3180	0.3260	0.3260	-
Dec 11, 2024	0.3170	0.3275	0.3170	0.3275	0.3275	-
Dec 10, 2024	0.3090	0.3260	0.2995	0.3260	0.3260	-
Dec 9, 2024	0.3095	0.3135	0.2860	0.2860	0.2860	-
Dec 6, 2024	0.3145	0.3185	0.3045	0.3090	0.3090	-
Dec 5, 2024	0.3150	0.3185	0.3145	0.3160	0.3160	-
Dec 4, 2024	0.3160	0.3220	0.3160	0.3215	0.3215	-
Dec 3, 2024	0.3040	0.3190	0.3040	0.3190	0.3190	-
Dec 2, 2024	0.3095	0.3235	0.3005	0.3055	0.3055	-
Nov 29, 2024	0.3155	0.3200	0.3155	0.3170	0.3170	-
Nov 28, 2024	0.3300	0.3437	0.3140	0.3140	0.3140	1,000
Nov 27, 2024	0.3300	0.3550	0.3300	0.3550	0.3550	-
Nov 26, 2024	0.3200	0.3200	0.3194	0.3194	0.3194	-
Nov 25, 2024	0.3022	0.3307	0.3022	0.3305	0.3305	-
Nov 22, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Nov 21, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Nov 20, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Nov 19, 2024	0.3040	0.3120	0.3020	0.3020	0.3020	-
Nov 18, 2024	0.3100	0.3260	0.3100	0.3260	0.3260	-
Nov 15, 2024	0.3040	0.3400	0.3040	0.3160	0.3160	6,000
Nov 14, 2024	0.2960	0.3080	0.2960	0.3080	0.3080	-
Nov 13, 2024	0.2820	0.2960	0.2820	0.2900	0.2900	-
Nov 12, 2024	0.2840	0.2940	0.2840	0.2940	0.2940	-
Nov 11, 2024	0.3020	0.3200	0.2860	0.2860	0.2860	-
Nov 8, 2024	0.3320	0.3320	0.3100	0.3100	0.3100	-
Nov 7, 2024	0.3260	0.3440	0.3240	0.3400	0.3400	-
Nov 6, 2024	0.3320	0.3460	0.3320	0.3360	0.3360	-
Nov 5, 2024	0.3480	0.3480	0.3220	0.3240	0.3240	-
Nov 4, 2024	0.3600	0.3600	0.3520	0.3540	0.3540	-
Nov 1, 2024	0.3540	0.3620	0.3520	0.3580	0.3580	-
Oct 31, 2024	0.3540	0.3560	0.3540	0.3540	0.3540	-
Oct 30, 2024	0.3760	0.3760	0.3540	0.3540	0.3540	-
Oct 29, 2024	0.3640	0.3680	0.3620	0.3680	0.3680	-
Oct 28, 2024	0.3900	0.3900	0.3620	0.3620	0.3620	-
Oct 25, 2024	0.3980	0.3980	0.3780	0.3840	0.3840	-
Oct 24, 2024	0.3860	0.4040	0.3860	0.3980	0.3980	-
Oct 23, 2024	0.4060	0.4060	0.3980	0.3980	0.3980	-
Oct 22, 2024	0.4260	0.4260	0.4020	0.4080	0.4080	-
Oct 21, 2024	0.4440	0.4440	0.4220	0.4280	0.4280	-
Oct 18, 2024	0.4660	0.4660	0.4420	0.4420	0.4420	-
Oct 17, 2024	0.4660	0.4740	0.4580	0.4680	0.4680	-
Oct 16, 2024	0.4780	0.4780	0.4620	0.4640	0.4640	-
Oct 15, 2024	0.4960	0.4960	0.4760	0.4760	0.4760	-
Oct 14, 2024	0.4960	0.4960	0.4940	0.4940	0.4940	-
Oct 11, 2024	0.4700	0.4880	0.4680	0.4880	0.4880	-
Oct 10, 2024	0.4700	0.4900	0.4700	0.4740	0.4740	-
Oct 9, 2024	0.4980	0.5050	0.4720	0.4720	0.4720	-
Oct 8, 2024	0.4980	0.5050	0.4800	0.5000	0.5000	-
Oct 7, 2024	0.5000	0.5100	0.4940	0.4980	0.4980	-
Oct 4, 2024	0.4720	0.4980	0.4720	0.4980	0.4980	-
Oct 3, 2024	0.4600	0.4720	0.4460	0.4600	0.4600	-
Oct 2, 2024	0.5150	0.5150	0.4860	0.4880	0.4880	-
Oct 1, 2024	0.4840	0.5150	0.4840	0.4980	0.4980	-
Sep 30, 2024	0.4840	0.5050	0.4840	0.5000	0.5000	-
Sep 27, 2024	0.4280	0.4820	0.4280	0.4820	0.4820	-
Sep 26, 2024	0.3900	0.4520	0.3780	0.4520	0.4520	-
Sep 25, 2024	0.3900	0.4340	0.3780	0.4300	0.4300	-
Sep 24, 2024	0.3900	0.4260	0.3780	0.4100	0.4100	-
Sep 23, 2024	0.3880	0.4100	0.3780	0.3880	0.3880	-
Sep 20, 2024	0.3120	0.3260	0.3120	0.3140	0.3140	-
Sep 19, 2024	0.2980	0.3100	0.2980	0.3100	0.3100	-
Sep 18, 2024	0.2980	0.3060	0.2980	0.3060	0.3060	-
Sep 17, 2024	0.3080	0.3220	0.3060	0.3060	0.3060	-
Sep 16, 2024	0.3120	0.3240	0.3120	0.3240	0.3240	-
Sep 13, 2024	0.3120	0.3220	0.3120	0.3160	0.3160	-
Sep 12, 2024	0.3080	0.3220	0.3080	0.3180	0.3180	-
Sep 11, 2024	0.2980	0.3200	0.2980	0.3200	0.3200	-
Sep 10, 2024	0.3300	0.3420	0.3120	0.3180	0.3180	-
Sep 9, 2024	0.3300	0.3420	0.3220	0.3220	0.3220	-
Sep 6, 2024	0.3440	0.3560	0.3440	0.3500	0.3500	-
Sep 5, 2024	0.3580	0.3860	0.3560	0.3640	0.3640	-
Sep 4, 2024	0.4060	0.4220	0.3440	0.3440	0.3440	-
Sep 3, 2024	0.4340	0.4500	0.4100	0.4100	0.4100	-
Sep 2, 2024	0.4460	0.4500	0.4460	0.4500	0.4500	-
Aug 30, 2024	0.4400	0.4580	0.4360	0.4360	0.4360	-
Aug 29, 2024	0.4440	0.4620	0.4240	0.4500	0.4500	-
Aug 28, 2024	0.4440	0.4500	0.4240	0.4480	0.4480	-
Aug 27, 2024	0.4420	0.4580	0.4420	0.4460	0.4460	-
Aug 26, 2024	0.4400	0.4520	0.4400	0.4460	0.4460	-
Aug 23, 2024	0.4460	0.4460	0.4440	0.4440	0.4440	-
Aug 22, 2024	0.4720	0.4860	0.4720	0.4720	0.4720	-
Aug 21, 2024	0.5150	0.5150	0.4640	0.4720	0.4720	-
Aug 20, 2024	0.5150	0.5150	0.4960	0.4980	0.4980	-
Aug 19, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Aug 16, 2024	0.5250	0.5250	0.5150	0.5150	0.5150	-
Aug 15, 2024	0.5300	0.5300	0.5150	0.5150	0.5150	-
Aug 14, 2024	0.5150	0.5200	0.5150	0.5150	0.5150	-
Aug 13, 2024	0.5650	0.5650	0.5200	0.5200	0.5200	-
Aug 12, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	-
Aug 9, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Aug 8, 2024	0.5500	0.6100	0.5500	0.5850	0.5850	60,500
Aug 7, 2024	0.5700	0.5700	0.5450	0.5450	0.5450	-
Aug 6, 2024	0.5750	0.5850	0.5650	0.5650	0.5650	-
Aug 5, 2024	0.5700	0.5750	0.5650	0.5650	0.5650	-
Aug 2, 2024	0.5950	0.5950	0.5700	0.5700	0.5700	-
Aug 1, 2024	0.6150	0.6150	0.5900	0.5900	0.5900	-
Jul 31, 2024	0.5950	0.6000	0.5950	0.6000	0.6000	-
Jul 30, 2024	0.5650	0.5900	0.5650	0.5900	0.5900	-
Jul 29, 2024	0.5850	0.5850	0.5650	0.5700	0.5700	-
Jul 26, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Jul 25, 2024	0.6150	0.6150	0.5800	0.5850	0.5850	-
Jul 24, 2024	0.6050	0.6100	0.6000	0.6000	0.6000	-
Jul 23, 2024	0.6200	0.6200	0.5850	0.6000	0.6000	-
Jul 22, 2024	0.6200	0.6200	0.5900	0.6050	0.6050	-
Jul 19, 2024	0.5900	0.5900	0.5750	0.5750	0.5750	-
Jul 18, 2024	0.5900	0.6100	0.5800	0.5800	0.5800	-
Jul 17, 2024	0.6300	0.6300	0.5900	0.6000	0.6000	-
Jul 16, 2024	0.6250	0.6250	0.5950	0.6200	0.6200	-
Jul 15, 2024	0.6250	0.6250	0.5900	0.6100	0.6100	-
Jul 12, 2024	0.5750	0.6050	0.5700	0.6050	0.6050	-
Jul 11, 2024	0.5900	0.5900	0.5600	0.5800	0.5800	-
Jul 10, 2024	0.5700	0.5800	0.5700	0.5750	0.5750	-
Jul 9, 2024	0.6450	0.6450	0.5800	0.5800	0.5800	-
Jul 8, 2024	0.6650	0.6650	0.6250	0.6250	0.6250	-
Jul 5, 2024	0.6800	0.6800	0.6500	0.6500	0.6500	-
Jul 4, 2024	0.6400	0.6600	0.6400	0.6600	0.6600	-
Jul 3, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	-
Jul 2, 2024	0.5650	0.5700	0.5300	0.5500	0.5500	-
Jul 1, 2024	0.5550	0.5750	0.5550	0.5750	0.5750	-
Jun 28, 2024	0.5500	0.5500	0.5450	0.5450	0.5450	-
Jun 27, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	-
Jun 26, 2024	0.5350	0.5500	0.5300	0.5300	0.5300	-
Jun 25, 2024	0.5450	0.5450	0.5150	0.5350	0.5350	-
Jun 24, 2024	0.5650	0.5650	0.5300	0.5300	0.5300	-
Jun 21, 2024	0.5400	0.5400	0.4900	0.5200	0.5200	-
Jun 20, 2024	0.5550	0.5550	0.5450	0.5450	0.5450	-
Jun 19, 2024	0.5850	0.5850	0.5500	0.5500	0.5500	-
Jun 18, 2024	0.5050	0.5350	0.5050	0.5350	0.5350	-
Jun 17, 2024	0.5450	0.5450	0.5200	0.5200	0.5200	-
Jun 14, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	-
Jun 13, 2024	0.5700	0.5750	0.5450	0.5450	0.5450	-
Jun 12, 2024	0.5700	0.5850	0.5700	0.5850	0.5850	-
Jun 11, 2024	0.5600	0.5600	0.5450	0.5500	0.5500	-
Jun 10, 2024	0.4900	0.5350	0.4840	0.5350	0.5350	-
Jun 7, 2024	0.5050	0.5050	0.4740	0.4740	0.4740	-
Jun 6, 2024	0.5350	0.5350	0.4940	0.4940	0.4940	-
Jun 5, 2024	0.5850	0.5850	0.5400	0.5750	0.5750	9,350
Jun 4, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	-
Jun 3, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
May 31, 2024	0.5900	0.5950	0.5750	0.5750	0.5750	-
May 30, 2024	0.6150	0.6150	0.5800	0.5800	0.5800	-
May 29, 2024	0.6250	0.6250	0.6000	0.6000	0.6000	-
May 28, 2024	0.6450	0.6450	0.6150	0.6200	0.6200	-
May 27, 2024	0.6600	0.6650	0.6450	0.6450	0.6450	-
May 24, 2024	0.6400	0.6450	0.6350	0.6450	0.6450	-
May 23, 2024	0.6350	0.6400	0.6300	0.6350	0.6350	-
May 22, 2024	0.6650	0.6700	0.6400	0.6400	0.6400	-
May 21, 2024	0.6800	0.6900	0.6750	0.6750	0.6750	-
May 20, 2024	0.6900	0.6950	0.6650	0.6650	0.6650	-
May 17, 2024	0.5850	0.6700	0.5600	0.6700	0.6700	-
May 16, 2024	0.5350	0.5400	0.5350	0.5350	0.5350	-
May 15, 2024	0.5250	0.5350	0.5100	0.5350	0.5350	-
May 14, 2024	0.5300	0.5350	0.5100	0.5350	0.5350	-
May 13, 2024	0.5350	0.5400	0.5250	0.5250	0.5250	-
May 10, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
May 9, 2024	0.5600	0.5600	0.5150	0.5150	0.5150	-
May 8, 2024	0.5250	0.5300	0.5150	0.5300	0.5300	-
May 7, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 6, 2024	0.5350	0.5400	0.5100	0.5100	0.5100	-
May 3, 2024	0.5350	0.5350	0.5050	0.5050	0.5050	-
May 2, 2024	0.5300	0.5450	0.5050	0.5100	0.5100	-
Apr 30, 2024	0.5450	0.5450	0.5250	0.5350	0.5350	-
Apr 29, 2024	0.5750	0.5750	0.5400	0.5400	0.5400	-
Apr 26, 2024	0.5150	0.5550	0.5150	0.5550	0.5550	-
Apr 25, 2024	0.5100	0.5150	0.4940	0.4980	0.4980	-
Apr 24, 2024	0.4960	0.5050	0.4940	0.4960	0.4960	-
Apr 23, 2024	0.5000	0.5100	0.4700	0.4940	0.4940	-
Apr 22, 2024	0.5100	0.5150	0.5100	0.5100	0.5100	-
Apr 19, 2024	0.4780	0.5250	0.4780	0.5050	0.5050	-
Apr 18, 2024	0.5200	0.5200	0.4720	0.4820	0.4820	-
Apr 17, 2024	0.6000	0.6100	0.5300	0.5300	0.5300	-
Apr 16, 2024	0.6050	0.6100	0.5600	0.5650	0.5650	-
Apr 15, 2024	0.6050	0.6150	0.5850	0.5900	0.5900	-
Apr 12, 2024	0.6400	0.6400	0.6050	0.6050	0.6050	-
Apr 11, 2024	0.6550	0.6600	0.6400	0.6400	0.6400	-
Apr 10, 2024	0.6550	0.6700	0.6250	0.6300	0.6300	-
Apr 9, 2024	0.6050	0.6150	0.5850	0.5850	0.5850	-
Apr 8, 2024	0.6300	0.6350	0.6000	0.6000	0.6000	-
Apr 5, 2024	0.6150	0.6250	0.5950	0.5950	0.5950	-
Apr 4, 2024	0.5950	0.6150	0.5950	0.6050	0.6050	-
Apr 3, 2024	0.6100	0.6200	0.6050	0.6050	0.6050	-
Apr 2, 2024	0.6250	0.6350	0.6250	0.6350	0.6350	-
Mar 28, 2024	0.6300	0.6300	0.6150	0.6300	0.6300	-
Mar 27, 2024	0.5800	0.6200	0.5650	0.5700	0.5700	-
Mar 26, 2024	0.5600	0.5650	0.5400	0.5450	0.5450	-
Mar 25, 2024	0.6250	0.6250	0.5400	0.5500	0.5500	-
Mar 22, 2024	0.6300	0.6750	0.6000	0.6200	0.6200	-
Mar 21, 2024	0.6300	0.6750	0.6050	0.6050	0.6050	-
Mar 20, 2024	0.6050	0.6100	0.5550	0.5900	0.5900	-
Mar 19, 2024	0.6300	0.6300	0.5650	0.5950	0.5950	-
Mar 18, 2024	0.6350	0.6350	0.6100	0.6250	0.6250	-
Mar 15, 2024	0.6800	0.6800	0.6450	0.6450	0.6450	-
Mar 14, 2024	0.7000	0.7000	0.6700	0.6700	0.6700	-
Mar 13, 2024	0.6950	0.7050	0.6600	0.6900	0.6900	-
Mar 12, 2024	0.7400	0.7400	0.6750	0.6750	0.6750	-
Mar 11, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	-
Mar 8, 2024	0.7500	0.7600	0.7200	0.7450	0.7450	-
Mar 7, 2024	0.7650	0.7850	0.7350	0.7350	0.7350	-
Mar 6, 2024	0.7400	0.7600	0.7150	0.7150	0.7150	-
Mar 5, 2024	0.7450	0.7750	0.7250	0.7250	0.7250	-
Mar 4, 2024	0.7250	0.7500	0.7150	0.7400	0.7400	-
Mar 1, 2024	0.7850	0.8000	0.7400	0.7400	0.7400	-
Feb 29, 2024	0.8100	0.8150	0.7950	0.7950	0.7950	-
Feb 28, 2024	0.8400	0.8550	0.8050	0.8050	0.8050	-
Feb 27, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	-
Feb 26, 2024	0.9550	0.9700	0.9550	0.9700	0.9700	-
Feb 23, 2024	0.8950	0.9550	0.8550	0.9550	0.9550	-
Feb 22, 2024	0.8850	0.8950	0.8200	0.8450	0.8450	-
Feb 21, 2024	0.9400	0.9550	0.9400	0.9550	0.9550	-
Feb 20, 2024	0.9550	0.9550	0.9100	0.9100	0.9100	-
Feb 19, 2024	0.9450	0.9550	0.9450	0.9550	0.9550	-
Feb 16, 2024	0.9750	0.9850	0.9300	0.9450	0.9450	-
Feb 15, 2024	0.9600	0.9750	0.9600	0.9600	0.9600	-
Feb 14, 2024	1.0300	1.0500	1.0000	1.0000	1.0000	-
Feb 13, 2024	1.1300	1.1600	1.1300	1.1600	1.1600	7,600
Feb 12, 2024	1.1300	1.1300	1.0800	1.1000	1.1000	-
Feb 9, 2024	1.1200	1.1300	1.0800	1.0800	1.0800	-
Feb 8, 2024	1.1100	1.1300	1.0900	1.1200	1.1200	-
Feb 7, 2024	1.1200	1.1300	1.1000	1.1100	1.1100	-
Feb 6, 2024	1.0800	1.0900	1.0600	1.0900	1.0900	-
Feb 5, 2024	1.0200	1.0200	0.9700	1.0100	1.0100	-
Feb 2, 2024	0.9300	0.9450	0.9250	0.9250	0.9250	-
Feb 1, 2024	0.8800	0.8900	0.8800	0.8850	0.8850	-
Jan 31, 2024	0.8500	0.8600	0.8350	0.8350	0.8350	-
Jan 30, 2024	0.8400	0.8500	0.8400	0.8500	0.8500	-
Jan 29, 2024	0.8000	0.8150	0.7950	0.7950	0.7950	-

RTH.V Rathdowney Resources Ltd.

0.0250

0.00%

AWX.V ArcWest Exploration Inc.

0.0800

0.00%

FFM.TO FIREFLY METALS LTD

0.9000

+9.76%

RUG.V Rugby Resources Ltd.

0.0200

0.00%

QZM.V Quartz Mountain Resources Ltd.

0.4700

0.00%

NIM.V Nicola Mining Inc.

0.2900

+3.57%

NCF.TO Northcliff Resources Ltd.

0.0250

0.00%

FEO.V Oceanic Iron Ore Corp.

0.2100

-4.55%

MERG.V Metal Energy Corp.

0.0400

0.00%

SMN.V Sun Summit Minerals Corp.

0.1400

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Premium Nickel Resources Ltd. (R10.SG)

Related Tickers