Prairie Provident Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 0.030 | 0.030 | 0.030 | 0.030 | 0.900 | 3,710 |
| 2024-11-15 | 0.030 | 0.030 | 0.030 | 0.030 | 0.900 | 16,143 |
| 2024-11-14 | 0.030 | 0.030 | 0.030 | 0.030 | 0.900 | 7,937 |
| 2024-11-13 | 0.030 | 0.030 | 0.025 | 0.025 | 0.750 | 8,513 |
| 2024-11-12 | 0.030 | 0.030 | 0.030 | 0.030 | 0.900 | 3,750 |
| 2024-11-11 | 0.030 | 0.030 | 0.025 | 0.025 | 0.750 | 4,433 |
| 2024-11-08 | 0.030 | 0.030 | 0.025 | 0.025 | 0.750 | 12,463 |
| 2024-11-07 | 0.030 | 0.030 | 0.025 | 0.025 | 0.750 | 20,213 |
| 2024-11-06 | 0.030 | 0.030 | 0.025 | 0.030 | 0.900 | 10,073 |
| 2024-11-05 | 0.030 | 0.030 | 0.025 | 0.025 | 0.750 | 5,810 |
| 2024-11-04 | 0.030 | 0.030 | 0.025 | 0.025 | 0.750 | 2,853 |
| 2024-11-01 | 0.040 | 0.040 | 0.030 | 0.030 | 0.900 | 37,440 |
| 2024-10-31 | 0.035 | 0.040 | 0.035 | 0.040 | 1.200 | 2,757 |
| 2024-10-30 | 0.040 | 0.040 | 0.040 | 0.040 | 1.200 | 733 |
| 2024-10-29 | 0.035 | 0.040 | 0.030 | 0.040 | 1.200 | 5,947 |
| 2024-10-28 | 0.035 | 0.035 | 0.030 | 0.030 | 0.900 | 20,437 |
| 2024-10-25 | 0.040 | 0.045 | 0.035 | 0.040 | 1.200 | 7,460 |
| 2024-10-24 | 0.045 | 0.045 | 0.040 | 0.040 | 1.200 | 70 |
| 2024-10-23 | 0.035 | 0.045 | 0.035 | 0.045 | 1.350 | 4,550 |
| 2024-10-22 | 0.040 | 0.040 | 0.035 | 0.040 | 1.200 | 3,933 |
| 2024-10-21 | 0.045 | 0.045 | 0.035 | 0.040 | 1.200 | 2,180 |
| 2024-10-18 | 0.040 | 0.040 | 0.035 | 0.040 | 1.200 | 9,787 |
| 2024-10-17 | 0.040 | 0.040 | 0.040 | 0.040 | 1.200 | 4,050 |
| 2024-10-16 | 0.045 | 0.045 | 0.040 | 0.040 | 1.200 | 2,800 |
| 2024-10-15 | 0.040 | 0.040 | 0.040 | 0.040 | 1.200 | 3,077 |
| 2024-10-11 | 0.045 | 0.045 | 0.045 | 0.045 | 1.350 | 573 |
| 2024-10-10 | 0.040 | 0.045 | 0.040 | 0.045 | 1.350 | 5,740 |
| 2024-10-09 | 0.040 | 0.040 | 0.040 | 0.040 | 1.200 | 3,827 |
| 2024-10-08 | 0.040 | 0.040 | 0.040 | 0.040 | 1.200 | 37 |
| 2024-10-07 | 0.040 | 0.045 | 0.040 | 0.045 | 1.350 | 3,467 |
| 2024-10-04 | 0.040 | 0.040 | 0.040 | 0.040 | 1.200 | 167 |
| 2024-10-03 | 0.045 | 0.045 | 0.045 | 0.045 | 1.350 | 7,410 |
| 2024-10-02 | 0.045 | 0.045 | 0.045 | 0.045 | 1.350 | 2,073 |
| 2024-10-01 | 0.040 | 0.040 | 0.040 | 0.040 | 1.200 | 1,480 |
| 2024-09-30 | 0.045 | 0.045 | 0.045 | 0.045 | 1.350 | 57 |
| 2024-09-27 | 0.045 | 0.050 | 0.040 | 0.050 | 1.500 | 180 |
| 2024-09-26 | 0.045 | 0.045 | 0.045 | 0.045 | 1.350 | 4,760 |
| 2024-09-25 | 0.045 | 0.050 | 0.045 | 0.050 | 1.500 | 433 |
| 2024-09-24 | 0.050 | 0.055 | 0.045 | 0.050 | 1.500 | 1,383 |
| 2024-09-23 | 0.045 | 0.055 | 0.045 | 0.055 | 1.650 | 4,073 |
| 2024-09-20 | 0.040 | 0.050 | 0.040 | 0.050 | 1.500 | 1,833 |
| 2024-09-19 | 0.055 | 0.055 | 0.040 | 0.045 | 1.350 | 5,747 |
| 2024-09-18 | 0.060 | 0.060 | 0.055 | 0.055 | 1.650 | 2,553 |
| 2024-09-17 | 0.045 | 0.060 | 0.045 | 0.055 | 1.650 | 19,307 |
| 2024-09-16 | 0.040 | 0.050 | 0.040 | 0.050 | 1.500 | 29,810 |
| 2024-09-13 | 0.030 | 0.035 | 0.030 | 0.030 | 0.900 | 193 |
| 2024-09-12 | 0.040 | 0.040 | 0.035 | 0.035 | 1.050 | 3,753 |
| 2024-09-11 | 0.040 | 0.040 | 0.035 | 0.035 | 1.050 | 6,470 |
| 2024-09-10 | 0.035 | 0.035 | 0.035 | 0.035 | 1.050 | 0 |
| 2024-09-09 | 0.040 | 0.040 | 0.035 | 0.035 | 1.050 | 407 |
| 2024-09-06 | 0.040 | 0.040 | 0.035 | 0.035 | 1.050 | 1,790 |
| 2024-09-05 | 0.040 | 0.045 | 0.040 | 0.040 | 1.200 | 1,227 |
| 2024-09-04 | 0.035 | 0.040 | 0.035 | 0.040 | 1.200 | 267 |
| 2024-09-03 | 0.035 | 0.035 | 0.035 | 0.035 | 1.050 | 277 |
| 2024-08-30 | 0.040 | 0.040 | 0.040 | 0.040 | 1.200 | 257 |
| 2024-08-29 | 0.045 | 0.045 | 0.035 | 0.035 | 1.050 | 987 |
| 2024-08-28 | 0.045 | 0.045 | 0.040 | 0.040 | 1.200 | 1,120 |
| 2024-08-27 | 0.040 | 0.045 | 0.035 | 0.045 | 1.350 | 3,417 |
| 2024-08-26 | 0.045 | 0.045 | 0.040 | 0.045 | 1.350 | 773 |
| 2024-08-23 | 0.045 | 0.045 | 0.040 | 0.045 | 1.350 | 1,640 |
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.