Prospector Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1.550 | 1.550 | 1.460 | 1.470 | 1.323 | 115,766 |
| 2026-04-27 | 1.520 | 1.590 | 1.470 | 1.500 | 1.350 | 175,094 |
| 2026-04-24 | 1.510 | 1.580 | 1.510 | 1.540 | 1.386 | 120,877 |
| 2026-04-23 | 1.540 | 1.550 | 1.500 | 1.550 | 1.395 | 245,087 |
| 2026-04-22 | 1.500 | 1.570 | 1.480 | 1.540 | 1.386 | 334,078 |
| 2026-04-21 | 1.590 | 1.590 | 1.490 | 1.490 | 1.341 | 447,955 |
| 2026-04-20 | 1.620 | 1.620 | 1.550 | 1.570 | 1.413 | 226,311 |
| 2026-04-17 | 1.550 | 1.620 | 1.520 | 1.590 | 1.431 | 754,480 |
| 2026-04-16 | 1.470 | 1.470 | 1.470 | 1.470 | 1.323 | 0 |
| 2026-04-15 | 1.520 | 1.530 | 1.460 | 1.470 | 1.323 | 172,094 |
| 2026-04-14 | 1.500 | 1.570 | 1.480 | 1.520 | 1.368 | 855,803 |
| 2026-04-13 | 1.310 | 1.500 | 1.310 | 1.500 | 1.350 | 896,244 |
| 2026-04-10 | 1.330 | 1.340 | 1.300 | 1.330 | 1.197 | 166,206 |
| 2026-04-09 | 1.280 | 1.320 | 1.270 | 1.320 | 1.188 | 163,539 |
| 2026-04-08 | 1.270 | 1.270 | 1.220 | 1.270 | 1.143 | 317,413 |
| 2026-04-07 | 1.200 | 1.210 | 1.170 | 1.210 | 1.089 | 249,086 |
| 2026-04-06 | 1.250 | 1.260 | 1.200 | 1.250 | 1.125 | 141,319 |
| 2026-04-02 | 1.210 | 1.250 | 1.180 | 1.250 | 1.125 | 515,726 |
| 2026-04-01 | 1.180 | 1.270 | 1.180 | 1.220 | 1.098 | 630,715 |
| 2026-03-31 | 1.100 | 1.190 | 1.100 | 1.170 | 1.053 | 330,189 |
| 2026-03-30 | 1.110 | 1.130 | 1.090 | 1.090 | 0.981 | 419,403 |
| 2026-03-27 | 1.080 | 1.110 | 1.050 | 1.050 | 0.945 | 277,306 |
| 2026-03-26 | 1.120 | 1.120 | 1.050 | 1.060 | 0.954 | 250,531 |
| 2026-03-25 | 1.150 | 1.150 | 1.090 | 1.100 | 0.990 | 401,071 |
| 2026-03-24 | 1.040 | 1.130 | 1.040 | 1.130 | 1.017 | 306,192 |
| 2026-03-23 | 1.000 | 1.100 | 1.000 | 1.070 | 0.963 | 942,350 |
| 2026-03-20 | 1.020 | 1.060 | 0.960 | 1.020 | 0.918 | 1,302,425 |
| 2026-03-19 | 1.010 | 1.070 | 0.940 | 1.070 | 0.963 | 2,183,893 |
| 2026-03-18 | 1.180 | 1.190 | 1.090 | 1.110 | 0.999 | 1,456,854 |
| 2026-03-17 | 1.260 | 1.260 | 1.150 | 1.190 | 1.071 | 553,834 |
| 2026-03-16 | 1.220 | 1.240 | 1.150 | 1.220 | 1.098 | 779,033 |
| 2026-03-13 | 1.300 | 1.300 | 1.220 | 1.220 | 1.098 | 398,071 |
| 2026-03-12 | 1.360 | 1.360 | 1.270 | 1.280 | 1.152 | 373,407 |
| 2026-03-11 | 1.350 | 1.380 | 1.330 | 1.360 | 1.224 | 363,964 |
| 2026-03-10 | 1.360 | 1.420 | 1.360 | 1.360 | 1.224 | 232,310 |
| 2026-03-09 | 1.450 | 1.450 | 1.340 | 1.370 | 1.233 | 366,408 |
| 2026-03-06 | 1.420 | 1.470 | 1.390 | 1.440 | 1.296 | 237,532 |
| 2026-03-05 | 1.480 | 1.500 | 1.390 | 1.450 | 1.305 | 447,733 |
| 2026-03-04 | 1.550 | 1.650 | 1.470 | 1.500 | 1.350 | 763,813 |
| 2026-03-03 | 1.370 | 1.550 | 1.310 | 1.550 | 1.395 | 1,256,763 |
| 2026-03-02 | 1.410 | 1.440 | 1.340 | 1.400 | 1.260 | 619,383 |
| 2026-02-27 | 1.450 | 1.450 | 1.390 | 1.390 | 1.251 | 272,528 |
| 2026-02-26 | 1.430 | 1.460 | 1.370 | 1.440 | 1.296 | 429,846 |
| 2026-02-25 | 1.350 | 1.440 | 1.350 | 1.390 | 1.251 | 650,157 |
| 2026-02-24 | 1.280 | 1.370 | 1.260 | 1.340 | 1.206 | 866,247 |
| 2026-02-23 | 1.270 | 1.300 | 1.260 | 1.270 | 1.143 | 388,183 |
| 2026-02-20 | 1.190 | 1.270 | 1.180 | 1.260 | 1.134 | 530,280 |
| 2026-02-19 | 1.160 | 1.200 | 1.160 | 1.180 | 1.062 | 352,854 |
| 2026-02-18 | 1.200 | 1.200 | 1.170 | 1.200 | 1.080 | 510,838 |
| 2026-02-17 | 1.200 | 1.200 | 1.140 | 1.170 | 1.053 | 572,054 |
| 2026-02-13 | 1.270 | 1.270 | 1.200 | 1.200 | 1.080 | 601,384 |
| 2026-02-12 | 1.360 | 1.360 | 1.220 | 1.220 | 1.098 | 333,522 |
| 2026-02-11 | 1.300 | 1.360 | 1.270 | 1.320 | 1.188 | 483,618 |
| 2026-02-10 | 1.290 | 1.300 | 1.250 | 1.280 | 1.152 | 352,743 |
| 2026-02-09 | 1.250 | 1.290 | 1.230 | 1.290 | 1.161 | 321,412 |
| 2026-02-06 | 1.200 | 1.240 | 1.170 | 1.230 | 1.107 | 465,176 |
| 2026-02-05 | 1.250 | 1.260 | 1.170 | 1.170 | 1.053 | 765,590 |
| 2026-02-04 | 1.320 | 1.320 | 1.240 | 1.270 | 1.143 | 379,073 |
| 2026-02-03 | 1.350 | 1.350 | 1.250 | 1.300 | 1.170 | 613,605 |
| 2026-02-02 | 1.290 | 1.320 | 1.220 | 1.290 | 1.161 | 776,811 |
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.