Prairie Provident Resources Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.475	0.560	0.475	0.540	0.540	13,000
2026-01-27	0.530	0.550	0.400	0.470	0.470	132,500
2026-01-26	0.560	0.580	0.550	0.550	0.550	13,400
2026-01-23	0.550	0.550	0.550	0.550	0.550	0
2026-01-22	0.550	0.550	0.540	0.550	0.550	16,400
2026-01-21	0.570	0.570	0.570	0.570	0.570	600
2026-01-20	0.580	0.590	0.570	0.570	0.570	8,200
2026-01-19	0.590	0.600	0.590	0.600	0.600	1,500
2026-01-16	0.590	0.590	0.590	0.590	0.590	3,700
2026-01-15	0.550	0.550	0.550	0.550	0.550	2,300
2026-01-14	0.590	0.600	0.530	0.580	0.580	35,600
2026-01-13	0.600	0.620	0.600	0.620	0.620	6,400
2026-01-12	0.600	0.600	0.590	0.600	0.600	9,500
2026-01-09	0.590	0.650	0.590	0.650	0.650	14,100
2026-01-08	0.700	0.750	0.650	0.650	0.650	14,400
2026-01-07	0.890	0.900	0.700	0.750	0.750	20,700
2026-01-06	0.700	1.280	0.700	1.020	1.020	93,300
2026-01-05	0.750	0.750	0.600	0.750	0.750	2,123
2026-01-02	0.020	0.025	0.020	0.025	0.750	1,170
2025-12-31	0.025	0.025	0.020	0.020	0.600	983
2025-12-30	0.020	0.020	0.020	0.020	0.600	2,170
2025-12-29	0.025	0.025	0.020	0.025	0.750	9,190
2025-12-24	0.025	0.025	0.020	0.025	0.750	1,387
2025-12-23	0.020	0.025	0.020	0.025	0.750	5,760
2025-12-22	0.025	0.025	0.020	0.020	0.600	1,117
2025-12-19	0.020	0.025	0.020	0.020	0.600	9,183
2025-12-18	0.025	0.025	0.020	0.020	0.600	5,110
2025-12-17	0.030	0.030	0.025	0.025	0.750	3,720
2025-12-16	0.025	0.030	0.025	0.025	0.750	730
2025-12-15	0.030	0.030	0.025	0.025	0.750	3,213
2025-12-12	0.030	0.030	0.025	0.025	0.750	3,337
2025-12-11	0.025	0.028	0.025	0.028	0.840	163
2025-12-10	0.025	0.030	0.025	0.025	0.750	500
2025-12-09	0.025	0.025	0.025	0.025	0.750	70
2025-12-08	0.030	0.030	0.025	0.030	0.900	1,243
2025-12-05	0.030	0.030	0.025	0.030	0.900	297
2025-12-04	0.025	0.030	0.020	0.030	0.900	66,293
2025-12-03	0.025	0.025	0.020	0.020	0.600	157
2025-12-02	0.020	0.025	0.020	0.025	0.750	4,373
2025-12-01	0.025	0.025	0.020	0.025	0.750	1,543
2025-11-28	0.025	0.025	0.020	0.020	0.600	1,763
2025-11-27	0.020	0.025	0.020	0.020	0.600	2,050
2025-11-26	0.025	0.025	0.020	0.025	0.750	4,473
2025-11-25	0.025	0.025	0.020	0.025	0.750	6,153
2025-11-24	0.025	0.025	0.020	0.025	0.750	2,957
2025-11-21	0.025	0.025	0.020	0.020	0.600	1,930
2025-11-20	0.020	0.020	0.020	0.020	0.600	2,330
2025-11-19	0.025	0.025	0.020	0.020	0.600	1,727
2025-11-18	0.025	0.025	0.020	0.020	0.600	833
2025-11-17	0.020	0.025	0.020	0.020	0.600	8,540
2025-11-14	0.020	0.020	0.020	0.020	0.600	207
2025-11-13	0.020	0.025	0.020	0.025	0.750	4,540
2025-11-12	0.020	0.025	0.020	0.025	0.750	7,897
2025-11-11	0.025	0.025	0.020	0.025	0.750	4,540
2025-11-10	0.025	0.025	0.020	0.025	0.750	1,503
2025-11-07	0.025	0.025	0.020	0.020	0.600	1,123
2025-11-06	0.025	0.025	0.020	0.020	0.600	183
2025-11-05	0.025	0.025	0.025	0.025	0.750	1,473
2025-11-04	0.025	0.025	0.020	0.020	0.600	197
2025-11-03	0.025	0.025	0.020	0.020	0.600	1,667

← NewerPage 4 of 5 · 250 trading daysOlder →

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.