Primero Mining Corp. Canada (PPPMF) Exchange: PINK
Data as of Aug. 21, 2025
$0.24 ($0.00) -1.66%
Primero Mining Corp. Canada - Daily Information
Click for more stock information on Primero Mining Corp. Canada.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $0.24 |
| Previous Close | $0.24 |
| High | $0.24 |
| Low | $0.23 |
| Adjusted Open | $0.24 |
| Previous Adjusted Close | $0.24 |
| Adjusted High | $0.24 |
| Adjusted Low | $0.23 |
Invest in Primero Mining Corp. Canada (PPPMF)
Historical Stock Data for Primero Mining Corp. Canada (PPPMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-05-11 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 77,466 |
| 2018-05-10 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 331,466 |
| 2018-05-09 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 2,845,937 |
| 2018-05-08 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 161,183 |
| 2018-05-07 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 42,765 |
| 2018-05-04 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 59,686 |
| 2018-05-03 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 10,270 |
| 2018-05-02 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 8,348 |
| 2018-05-01 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 232,800 |
| 2018-04-30 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 55,821 |
| 2018-04-27 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 155,531 |
| 2018-04-26 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 46,465 |
| 2018-04-25 | $0.19 | $0.22 | $0.19 | $0.20 | $0.20 | 146,616 |
| 2018-04-24 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 171,885 |
| 2018-04-23 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 163,504 |
| 2018-04-20 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 63,395 |
| 2018-04-19 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 57,903 |
| 2018-04-18 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 58,803 |
| 2018-04-17 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 285,598 |
| 2018-04-16 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 4,314 |
| 2018-04-13 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 183,595 |
| 2018-04-12 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 53,616 |
| 2018-04-11 | $0.19 | $0.22 | $0.19 | $0.21 | $0.21 | 67,050 |
| 2018-04-10 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 134,588 |
| 2018-04-09 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 23,472 |
| 2018-04-06 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 8,194 |
| 2018-04-05 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 215,523 |
| 2018-04-04 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 114,177 |
| 2018-04-03 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 113,520 |
| 2018-04-02 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 131,688 |
| 2018-03-29 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 6,227 |
| 2018-03-28 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 15,792 |
| 2018-03-27 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 47,578 |
| 2018-03-26 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 250,047 |
| 2018-03-23 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 306,944 |
| 2018-03-22 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 112,920 |
| 2018-03-21 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 128,778 |
| 2018-03-20 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 197,879 |
| 2018-03-19 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 7,825 |
| 2018-03-16 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 23,645 |
| 2018-03-15 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 19,727 |
| 2018-03-14 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 35,695 |
| 2018-03-13 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 42,373 |
| 2018-03-12 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 139,560 |
| 2018-03-09 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 292,193 |
| 2018-03-08 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 37,675 |
| 2018-03-07 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 372,617 |
| 2018-03-06 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 196,576 |
| 2018-03-05 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 295,776 |
| 2018-03-02 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 99,008 |
| 2018-03-01 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 143,506 |
| 2018-02-28 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 26,792 |
| 2018-02-27 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 73,374 |
| 2018-02-26 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 202,741 |
| 2018-02-23 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 100,068 |
| 2018-02-22 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 14,024 |
| 2018-02-21 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 74,815 |
| 2018-02-20 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 91,954 |
| 2018-02-16 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 107,382 |
| 2018-02-15 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 59,276 |
| 2018-02-14 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 197,707 |
| 2018-02-13 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 75,995 |
| 2018-02-12 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 115,659 |
| 2018-02-09 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 194,477 |
| 2018-02-08 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 198,430 |
| 2018-02-07 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 315,944 |
| 2018-02-06 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 247,598 |
| 2018-02-05 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 128,110 |
| 2018-02-02 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 83,029 |
| 2018-02-01 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 40,483 |
| 2018-01-31 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 337,108 |
| 2018-01-30 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 206,289 |
| 2018-01-29 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 473,181 |
| 2018-01-26 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 480,902 |
| 2018-01-25 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 242,670 |
| 2018-01-24 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 441,069 |
| 2018-01-23 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 108,225 |
| 2018-01-22 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 249,268 |
| 2018-01-19 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 152,619 |
| 2018-01-18 | $0.22 | $0.24 | $0.22 | $0.22 | $0.22 | 174,991 |
| 2018-01-17 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 1,233,899 |
| 2018-01-16 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 2,451,205 |
| 2018-01-12 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 5,822,124 |
| 2018-01-11 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 372,362 |
| 2018-01-10 | $0.10 | $0.11 | $0.09 | $0.09 | $0.09 | 519,864 |
| 2018-01-09 | $0.09 | $0.11 | $0.09 | $0.11 | $0.11 | 637,063 |
| 2018-01-08 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 737,443 |
| 2018-01-05 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 125,306 |
| 2018-01-04 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 83,958 |
| 2018-01-03 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 514,378 |
| 2018-01-02 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 162,682 |
| 2017-12-29 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 365,239 |
| 2017-12-28 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 431,872 |
| 2017-12-27 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 517,390 |
| 2017-12-26 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 923,548 |
| 2017-12-22 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 125,895 |
| 2017-12-21 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 132,287 |
| 2017-12-20 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 379,142 |
| 2017-12-19 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 399,199 |
| 2017-12-18 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 355,771 |
| 2017-12-15 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 323,391 |
| 2017-12-14 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 299,721 |
| 2017-12-13 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 123,260 |
| 2017-12-12 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 158,126 |
| 2017-12-11 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 298,441 |
| 2017-12-08 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 102,991 |
| 2017-12-07 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 316,752 |
| 2017-12-06 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 424,942 |
| 2017-12-05 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 113,922 |
| 2017-12-04 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 302,844 |
| 2017-12-01 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 354,239 |
| 2017-11-30 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 163,428 |
| 2017-11-29 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 19,001 |
| 2017-11-28 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 199,845 |
| 2017-11-27 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 338,580 |
| 2017-11-24 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 123,104 |
| 2017-11-22 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 4,804,628 |
| 2017-11-21 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 259,567 |
| 2017-11-20 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 186,297 |
| 2017-11-17 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 80,838 |
| 2017-11-16 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 680,370 |
| 2017-11-15 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 382,130 |
| 2017-11-14 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 243,070 |
| 2017-11-13 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 681,605 |
| 2017-11-10 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 249,918 |
| 2017-11-09 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 60,490 |
| 2017-11-08 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 212,584 |
| 2017-11-07 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 179,589 |
| 2017-11-06 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 224,137 |
| 2017-11-03 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 62,960 |
| 2017-11-02 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 36,650 |
| 2017-11-01 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 151,599 |
| 2017-10-31 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 54,931 |
| 2017-10-30 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 55,442 |
| 2017-10-27 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 202,550 |
| 2017-10-26 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 303,453 |
| 2017-10-25 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 39,206 |
| 2017-10-24 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 268,292 |
| 2017-10-23 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 21,807 |
| 2017-10-20 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 105,296 |
| 2017-10-19 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 444,506 |
| 2017-10-18 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 242,751 |
| 2017-10-17 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 368,939 |
| 2017-10-16 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 101,501 |
| 2017-10-13 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 361,187 |
| 2017-10-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 130,288 |
| 2017-10-11 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 232,196 |
| 2017-10-10 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 125,406 |
| 2017-10-09 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 263,856 |
| 2017-10-06 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 271,575 |
| 2017-10-05 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 493,767 |
| 2017-10-04 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 512,196 |
| 2017-10-03 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 124,872 |
| 2017-10-02 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 166,633 |
| 2017-09-29 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 435,519 |
| 2017-09-28 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 189,546 |
| 2017-09-27 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 291,689 |
| 2017-09-26 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 906,571 |
| 2017-09-25 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 1,241,866 |
| 2017-09-22 | $0.06 | $0.70 | $0.06 | $0.70 | $0.70 | 1,049,013 |
| 2017-09-21 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 130,836 |
| 2017-09-20 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 243,586 |
| 2017-09-19 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 2,313,833 |
| 2017-08-21 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 470,870 |
| 2017-08-18 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 1,858,524 |
| 2017-08-17 | $0.09 | $0.12 | $0.08 | $0.11 | $0.11 | 3,704,134 |
| 2017-08-16 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 4,010,578 |
| 2017-08-15 | $0.12 | $0.12 | $0.09 | $0.10 | $0.10 | 6,037,332 |