Prospector Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1.170 | 1.180 | 1.150 | 1.180 | 1.062 | 142,541 |
| 2026-07-22 | 1.200 | 1.240 | 1.180 | 1.190 | 1.071 | 187,870 |
| 2026-07-21 | 1.220 | 1.270 | 1.170 | 1.180 | 1.062 | 356,853 |
| 2026-07-20 | 1.190 | 1.230 | 1.160 | 1.200 | 1.080 | 240,976 |
| 2026-07-17 | 1.160 | 1.180 | 1.130 | 1.180 | 1.062 | 355,409 |
| 2026-07-16 | 1.230 | 1.230 | 1.130 | 1.130 | 1.017 | 217,423 |
| 2026-07-15 | 1.200 | 1.200 | 1.160 | 1.190 | 1.071 | 241,420 |
| 2026-07-14 | 1.130 | 1.220 | 1.130 | 1.200 | 1.080 | 582,164 |
| 2026-07-13 | 1.190 | 1.190 | 1.120 | 1.130 | 1.017 | 209,201 |
| 2026-07-10 | 1.130 | 1.210 | 1.130 | 1.160 | 1.044 | 111,433 |
| 2026-07-09 | 1.200 | 1.230 | 1.150 | 1.150 | 1.035 | 132,209 |
| 2026-07-08 | 1.190 | 1.200 | 1.140 | 1.170 | 1.053 | 269,306 |
| 2026-07-07 | 1.250 | 1.250 | 1.170 | 1.210 | 1.089 | 199,647 |
| 2026-07-06 | 1.270 | 1.270 | 1.220 | 1.250 | 1.125 | 161,539 |
| 2026-07-03 | 1.230 | 1.300 | 1.210 | 1.260 | 1.134 | 266,418 |
| 2026-07-02 | 1.280 | 1.280 | 1.190 | 1.200 | 1.080 | 230,977 |
| 2026-06-30 | 1.200 | 1.210 | 1.160 | 1.200 | 1.080 | 491,729 |
| 2026-06-29 | 1.250 | 1.250 | 1.180 | 1.210 | 1.089 | 208,979 |
| 2026-06-26 | 1.220 | 1.260 | 1.200 | 1.230 | 1.107 | 284,527 |
| 2026-06-25 | 1.220 | 1.220 | 1.170 | 1.200 | 1.080 | 426,069 |
| 2026-06-24 | 1.220 | 1.240 | 1.160 | 1.180 | 1.062 | 471,064 |
| 2026-06-23 | 1.280 | 1.300 | 1.230 | 1.250 | 1.125 | 340,855 |
| 2026-06-22 | 1.310 | 1.330 | 1.290 | 1.310 | 1.179 | 264,862 |
| 2026-06-19 | 1.340 | 1.340 | 1.300 | 1.310 | 1.179 | 84,658 |
| 2026-06-18 | 1.370 | 1.390 | 1.320 | 1.340 | 1.206 | 181,871 |
| 2026-06-17 | 1.350 | 1.430 | 1.350 | 1.350 | 1.215 | 717,262 |
| 2026-06-16 | 1.350 | 1.400 | 1.320 | 1.380 | 1.242 | 625,937 |
| 2026-06-15 | 1.380 | 1.420 | 1.350 | 1.350 | 1.215 | 515,726 |
| 2026-06-12 | 1.290 | 1.350 | 1.230 | 1.320 | 1.188 | 598,496 |
| 2026-06-11 | 1.200 | 1.270 | 1.190 | 1.250 | 1.125 | 414,847 |
| 2026-06-10 | 1.280 | 1.310 | 1.180 | 1.190 | 1.071 | 619,160 |
| 2026-06-09 | 1.360 | 1.400 | 1.240 | 1.320 | 1.188 | 629,493 |
| 2026-06-08 | 1.380 | 1.400 | 1.350 | 1.360 | 1.224 | 165,428 |
| 2026-06-05 | 1.420 | 1.430 | 1.350 | 1.360 | 1.224 | 636,825 |
| 2026-06-04 | 1.490 | 1.510 | 1.440 | 1.450 | 1.305 | 225,089 |
| 2026-06-03 | 1.590 | 1.590 | 1.470 | 1.490 | 1.341 | 253,197 |
| 2026-06-02 | 1.530 | 1.600 | 1.500 | 1.590 | 1.431 | 424,402 |
| 2026-06-01 | 1.560 | 1.570 | 1.510 | 1.540 | 1.386 | 224,978 |
| 2026-05-29 | 1.530 | 1.630 | 1.530 | 1.570 | 1.413 | 234,310 |
| 2026-05-28 | 1.570 | 1.570 | 1.450 | 1.540 | 1.386 | 592,607 |
| 2026-05-27 | 1.590 | 1.590 | 1.540 | 1.550 | 1.395 | 330,634 |
| 2026-05-26 | 1.600 | 1.600 | 1.550 | 1.590 | 1.431 | 74,326 |
| 2026-05-25 | 1.530 | 1.600 | 1.520 | 1.590 | 1.431 | 225,644 |
| 2026-05-22 | 1.570 | 1.570 | 1.500 | 1.520 | 1.368 | 215,312 |
| 2026-05-21 | 1.620 | 1.620 | 1.500 | 1.580 | 1.422 | 416,514 |
| 2026-05-20 | 1.530 | 1.580 | 1.490 | 1.580 | 1.422 | 522,503 |
| 2026-05-19 | 1.660 | 1.660 | 1.480 | 1.500 | 1.350 | 797,920 |
| 2026-05-15 | 1.720 | 1.740 | 1.670 | 1.670 | 1.503 | 279,083 |
| 2026-05-14 | 1.760 | 1.800 | 1.710 | 1.800 | 1.620 | 170,650 |
| 2026-05-13 | 1.800 | 1.830 | 1.730 | 1.730 | 1.557 | 449,400 |
| 2026-05-12 | 1.700 | 1.800 | 1.650 | 1.760 | 1.584 | 446,511 |
| 2026-05-11 | 1.750 | 1.750 | 1.680 | 1.730 | 1.557 | 634,048 |
| 2026-05-08 | 1.640 | 1.750 | 1.640 | 1.680 | 1.512 | 594,718 |
| 2026-05-07 | 1.640 | 1.730 | 1.610 | 1.650 | 1.485 | 377,740 |
| 2026-05-06 | 1.490 | 1.620 | 1.490 | 1.600 | 1.440 | 622,604 |
| 2026-05-05 | 1.460 | 1.500 | 1.450 | 1.470 | 1.323 | 157,540 |
| 2026-05-04 | 1.540 | 1.540 | 1.440 | 1.470 | 1.323 | 285,971 |
| 2026-05-01 | 1.500 | 1.540 | 1.490 | 1.540 | 1.386 | 83,325 |
| 2026-04-30 | 1.470 | 1.510 | 1.420 | 1.470 | 1.323 | 480,396 |
| 2026-04-29 | 1.480 | 1.480 | 1.450 | 1.450 | 1.305 | 345,410 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.