Prairie Provident Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 0.045 | 0.045 | 0.045 | 0.045 | 1.350 | 53 |
| 2024-08-21 | 0.040 | 0.040 | 0.040 | 0.040 | 1.200 | 77 |
| 2024-08-20 | 0.045 | 0.045 | 0.045 | 0.045 | 1.350 | 0 |
| 2024-08-19 | 0.035 | 0.045 | 0.035 | 0.045 | 1.350 | 7,390 |
| 2024-08-16 | 0.035 | 0.040 | 0.035 | 0.040 | 1.200 | 613 |
| 2024-08-15 | 0.035 | 0.045 | 0.035 | 0.040 | 1.200 | 4,730 |
| 2024-08-14 | 0.040 | 0.040 | 0.040 | 0.040 | 1.200 | 1,400 |
| 2024-08-13 | 0.040 | 0.045 | 0.040 | 0.040 | 1.200 | 867 |
| 2024-08-12 | 0.035 | 0.045 | 0.035 | 0.040 | 1.200 | 2,870 |
| 2024-08-09 | 0.040 | 0.045 | 0.040 | 0.040 | 1.200 | 550 |
| 2024-08-08 | 0.040 | 0.040 | 0.040 | 0.040 | 1.200 | 40 |
| 2024-08-07 | 0.035 | 0.045 | 0.035 | 0.040 | 1.200 | 4,547 |
| 2024-08-06 | 0.040 | 0.040 | 0.030 | 0.030 | 0.900 | 14,223 |
| 2024-08-02 | 0.040 | 0.045 | 0.040 | 0.040 | 1.200 | 1,183 |
| 2024-08-01 | 0.040 | 0.040 | 0.040 | 0.040 | 1.200 | 4,967 |
| 2024-07-31 | 0.040 | 0.045 | 0.040 | 0.045 | 1.350 | 3,333 |
| 2024-07-30 | 0.045 | 0.045 | 0.040 | 0.045 | 1.350 | 11,973 |
| 2024-07-29 | 0.045 | 0.045 | 0.045 | 0.045 | 1.350 | 33 |
| 2024-07-26 | 0.050 | 0.050 | 0.045 | 0.050 | 1.500 | 24,007 |
| 2024-07-25 | 0.050 | 0.050 | 0.045 | 0.045 | 1.350 | 3,033 |
| 2024-07-24 | 0.050 | 0.050 | 0.045 | 0.045 | 1.350 | 4,103 |
| 2024-07-23 | 0.045 | 0.050 | 0.045 | 0.050 | 1.500 | 723 |
| 2024-07-22 | 0.050 | 0.050 | 0.045 | 0.050 | 1.500 | 5,843 |
| 2024-07-19 | 0.055 | 0.055 | 0.050 | 0.050 | 1.500 | 370 |
| 2024-07-18 | 0.050 | 0.060 | 0.050 | 0.050 | 1.500 | 4,037 |
| 2024-07-17 | 0.055 | 0.060 | 0.050 | 0.055 | 1.650 | 1,903 |
| 2024-07-16 | 0.050 | 0.055 | 0.050 | 0.055 | 1.650 | 4,527 |
| 2024-07-15 | 0.050 | 0.055 | 0.050 | 0.050 | 1.500 | 11,607 |
| 2024-07-12 | 0.055 | 0.055 | 0.050 | 0.050 | 1.500 | 5,917 |
| 2024-07-11 | 0.050 | 0.050 | 0.050 | 0.050 | 1.500 | 33 |
| 2024-07-10 | 0.060 | 0.060 | 0.055 | 0.055 | 1.650 | 337 |
| 2024-07-09 | 0.050 | 0.055 | 0.050 | 0.055 | 1.650 | 1,883 |
| 2024-07-08 | 0.060 | 0.060 | 0.055 | 0.055 | 1.650 | 1,507 |
| 2024-07-05 | 0.060 | 0.060 | 0.060 | 0.060 | 1.800 | 420 |
| 2024-07-04 | 0.050 | 0.060 | 0.050 | 0.060 | 1.800 | 1,707 |
| 2024-07-03 | 0.050 | 0.055 | 0.050 | 0.055 | 1.650 | 7,740 |
| 2024-07-02 | 0.050 | 0.055 | 0.050 | 0.055 | 1.650 | 1,567 |
| 2024-06-28 | 0.050 | 0.055 | 0.050 | 0.055 | 1.650 | 470 |
| 2024-06-27 | 0.055 | 0.055 | 0.050 | 0.055 | 1.650 | 2,953 |
| 2024-06-26 | 0.050 | 0.050 | 0.050 | 0.050 | 1.500 | 33 |
| 2024-06-25 | 0.050 | 0.055 | 0.050 | 0.055 | 1.650 | 3,533 |
| 2024-06-24 | 0.045 | 0.055 | 0.045 | 0.055 | 1.650 | 3,073 |
| 2024-06-21 | 0.045 | 0.050 | 0.045 | 0.050 | 1.500 | 567 |
| 2024-06-20 | 0.050 | 0.050 | 0.050 | 0.050 | 1.500 | 4,900 |
| 2024-06-19 | 0.050 | 0.050 | 0.050 | 0.050 | 1.500 | 33 |
| 2024-06-18 | 0.055 | 0.055 | 0.050 | 0.050 | 1.500 | 4,133 |
| 2024-06-17 | 0.050 | 0.050 | 0.050 | 0.050 | 1.500 | 1,153 |
| 2024-06-14 | 0.050 | 0.050 | 0.050 | 0.050 | 1.500 | 2,560 |
| 2024-06-13 | 0.055 | 0.055 | 0.050 | 0.050 | 1.500 | 2,917 |
| 2024-06-12 | 0.050 | 0.055 | 0.050 | 0.055 | 1.650 | 87 |
| 2024-06-11 | 0.060 | 0.060 | 0.050 | 0.050 | 1.500 | 3,447 |
| 2024-06-10 | 0.050 | 0.055 | 0.050 | 0.055 | 1.650 | 14,540 |
| 2024-06-07 | 0.055 | 0.055 | 0.050 | 0.050 | 1.500 | 1,573 |
| 2024-06-06 | 0.055 | 0.055 | 0.055 | 0.055 | 1.650 | 800 |
| 2024-06-05 | 0.055 | 0.060 | 0.055 | 0.060 | 1.800 | 200 |
| 2024-06-04 | 0.055 | 0.055 | 0.055 | 0.055 | 1.650 | 100 |
| 2024-06-03 | 0.065 | 0.065 | 0.055 | 0.060 | 1.800 | 2,263 |
| 2024-05-31 | 0.060 | 0.065 | 0.060 | 0.065 | 1.950 | 4,530 |
| 2024-05-30 | 0.055 | 0.060 | 0.055 | 0.060 | 1.800 | 4,667 |
| 2024-05-29 | 0.055 | 0.055 | 0.055 | 0.055 | 1.650 | 367 |
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.