Prospector Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.290 | 1.340 | 1.250 | 1.310 | 1.179 | 1,200,102 |
| 2026-01-29 | 1.450 | 1.450 | 1.270 | 1.320 | 1.188 | 1,415,970 |
| 2026-01-28 | 1.380 | 1.430 | 1.370 | 1.430 | 1.287 | 1,461,854 |
| 2026-01-27 | 1.440 | 1.440 | 1.300 | 1.350 | 1.215 | 877,023 |
| 2026-01-26 | 1.480 | 1.580 | 1.380 | 1.380 | 1.242 | 1,334,755 |
| 2026-01-23 | 1.380 | 1.470 | 1.360 | 1.450 | 1.305 | 968,237 |
| 2026-01-22 | 1.290 | 1.400 | 1.290 | 1.380 | 1.242 | 570,721 |
| 2026-01-21 | 1.360 | 1.380 | 1.260 | 1.270 | 1.143 | 803,031 |
| 2026-01-20 | 1.390 | 1.440 | 1.280 | 1.300 | 1.170 | 1,352,087 |
| 2026-01-19 | 1.480 | 1.480 | 1.320 | 1.350 | 1.215 | 319,301 |
| 2026-01-16 | 1.330 | 1.430 | 1.320 | 1.390 | 1.251 | 2,014,687 |
| 2026-01-15 | 1.200 | 1.320 | 1.160 | 1.290 | 1.161 | 947,350 |
| 2026-01-14 | 1.180 | 1.210 | 1.170 | 1.200 | 1.080 | 540,502 |
| 2026-01-13 | 1.270 | 1.270 | 1.170 | 1.170 | 1.053 | 606,495 |
| 2026-01-12 | 1.260 | 1.280 | 1.240 | 1.250 | 1.125 | 576,720 |
| 2026-01-09 | 1.180 | 1.260 | 1.180 | 1.240 | 1.116 | 365,186 |
| 2026-01-08 | 1.220 | 1.220 | 1.170 | 1.190 | 1.071 | 497,617 |
| 2026-01-07 | 1.250 | 1.260 | 1.200 | 1.210 | 1.089 | 335,522 |
| 2026-01-06 | 1.200 | 1.260 | 1.200 | 1.220 | 1.098 | 528,614 |
| 2026-01-05 | 1.250 | 1.280 | 1.190 | 1.190 | 1.071 | 365,630 |
| 2026-01-02 | 1.210 | 1.260 | 1.170 | 1.210 | 1.089 | 665,156 |
| 2025-12-31 | 1.250 | 1.270 | 1.220 | 1.230 | 1.107 | 299,415 |
| 2025-12-30 | 1.330 | 1.340 | 1.240 | 1.240 | 1.116 | 185,981 |
| 2025-12-29 | 1.320 | 1.370 | 1.250 | 1.290 | 1.161 | 641,603 |
| 2025-12-24 | 1.330 | 1.370 | 1.300 | 1.370 | 1.233 | 269,418 |
| 2025-12-23 | 1.340 | 1.400 | 1.300 | 1.320 | 1.188 | 933,129 |
| 2025-12-22 | 1.280 | 1.370 | 1.240 | 1.340 | 1.206 | 1,008,899 |
| 2025-12-19 | 1.210 | 1.260 | 1.210 | 1.240 | 1.116 | 555,056 |
| 2025-12-18 | 1.090 | 1.240 | 1.090 | 1.220 | 1.098 | 1,155,440 |
| 2025-12-17 | 1.090 | 1.120 | 1.090 | 1.090 | 0.981 | 350,632 |
| 2025-12-16 | 1.110 | 1.110 | 1.070 | 1.080 | 0.972 | 197,314 |
| 2025-12-15 | 1.110 | 1.190 | 1.090 | 1.110 | 0.999 | 696,930 |
| 2025-12-12 | 1.160 | 1.190 | 1.080 | 1.110 | 0.999 | 839,805 |
| 2025-12-11 | 1.090 | 1.160 | 1.080 | 1.160 | 1.044 | 805,919 |
| 2025-12-10 | 1.030 | 1.070 | 1.020 | 1.060 | 0.954 | 417,736 |
| 2025-12-09 | 1.020 | 1.070 | 1.020 | 1.020 | 0.918 | 585,164 |
| 2025-12-08 | 1.040 | 1.040 | 1.010 | 1.020 | 0.918 | 191,203 |
| 2025-12-05 | 1.040 | 1.060 | 1.030 | 1.040 | 0.936 | 335,078 |
| 2025-12-04 | 1.120 | 1.130 | 1.050 | 1.060 | 0.954 | 851,137 |
| 2025-12-03 | 1.150 | 1.160 | 1.110 | 1.110 | 0.999 | 478,841 |
| 2025-12-02 | 1.130 | 1.140 | 1.110 | 1.130 | 1.017 | 290,527 |
| 2025-12-01 | 1.180 | 1.200 | 1.100 | 1.120 | 1.008 | 636,936 |
| 2025-11-28 | 1.130 | 1.260 | 1.110 | 1.200 | 1.080 | 854,803 |
| 2025-11-27 | 1.090 | 1.120 | 1.090 | 1.110 | 0.999 | 320,079 |
| 2025-11-26 | 1.200 | 1.250 | 1.060 | 1.090 | 0.981 | 1,677,610 |
| 2025-11-25 | 1.140 | 1.250 | 1.140 | 1.250 | 1.125 | 614,494 |
| 2025-11-24 | 1.200 | 1.240 | 1.150 | 1.180 | 1.062 | 251,419 |
| 2025-11-21 | 1.190 | 1.240 | 1.170 | 1.210 | 1.089 | 433,623 |
| 2025-11-20 | 1.150 | 1.220 | 1.090 | 1.210 | 1.089 | 1,029,675 |
| 2025-11-19 | 1.050 | 1.170 | 1.050 | 1.170 | 1.053 | 6,708,662 |
| 2025-11-18 | 1.050 | 1.100 | 1.010 | 1.070 | 0.963 | 540,835 |
| 2025-11-17 | 1.120 | 1.120 | 1.010 | 1.060 | 0.954 | 868,358 |
| 2025-11-14 | 1.100 | 1.120 | 1.050 | 1.120 | 1.008 | 438,178 |
| 2025-11-13 | 1.180 | 1.210 | 1.090 | 1.140 | 1.026 | 698,375 |
| 2025-11-12 | 1.070 | 1.200 | 1.070 | 1.190 | 1.071 | 978,680 |
| 2025-11-11 | 1.070 | 1.100 | 1.050 | 1.100 | 0.990 | 622,493 |
| 2025-11-10 | 1.110 | 1.150 | 1.050 | 1.100 | 0.990 | 925,352 |
| 2025-11-07 | 0.940 | 1.120 | 0.940 | 1.110 | 0.999 | 2,083,347 |
| 2025-11-06 | 0.940 | 0.940 | 0.850 | 0.900 | 0.810 | 875,468 |
| 2025-11-05 | 0.920 | 0.930 | 0.880 | 0.920 | 0.828 | 336,855 |
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.