Prospect Ridge Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.285	0.290	0.260	0.260	0.260	24,100
2022-06-29	0.270	0.270	0.270	0.270	0.270	2,300
2022-06-28	0.285	0.285	0.255	0.270	0.270	19,000
2022-06-27	0.240	0.240	0.240	0.240	0.240	8,520
2022-06-24	0.240	0.240	0.240	0.240	0.240	29,469
2022-06-23	0.240	0.240	0.240	0.240	0.240	1,000
2022-06-22	0.250	0.250	0.240	0.240	0.240	12,960
2022-06-21	0.300	0.300	0.260	0.260	0.260	38,500
2022-06-20	0.240	0.250	0.225	0.250	0.250	106,500
2022-06-17	0.230	0.240	0.230	0.240	0.240	13,000
2022-06-16	0.230	0.230	0.230	0.230	0.230	4,000
2022-06-15	0.250	0.250	0.230	0.230	0.230	18,100
2022-06-14	0.240	0.240	0.240	0.240	0.240	5,000
2022-06-13	0.250	0.260	0.240	0.240	0.240	133,100
2022-06-10	0.270	0.270	0.250	0.260	0.260	101,598
2022-06-09	0.275	0.275	0.270	0.270	0.270	29,800
2022-06-08	0.280	0.280	0.270	0.270	0.270	36,000
2022-06-07	0.280	0.295	0.275	0.280	0.280	42,500
2022-06-06	0.300	0.300	0.270	0.270	0.270	52,293
2022-06-03	0.300	0.300	0.300	0.300	0.300	1,000
2022-06-02	0.300	0.330	0.295	0.300	0.300	45,800
2022-06-01	0.320	0.320	0.320	0.320	0.320	500
2022-05-31	0.290	0.290	0.290	0.290	0.290	3,900
2022-05-30	0.290	0.300	0.280	0.300	0.300	9,500
2022-05-27	0.295	0.295	0.270	0.280	0.280	78,000
2022-05-26	0.290	0.300	0.280	0.300	0.300	31,000
2022-05-25	0.300	0.300	0.280	0.300	0.300	75,000
2022-05-24	0.290	0.325	0.285	0.285	0.285	154,081
2022-05-20	0.310	0.310	0.285	0.285	0.285	30,143
2022-05-19	0.300	0.310	0.290	0.300	0.300	57,600
2022-05-18	0.330	0.330	0.270	0.290	0.290	111,071
2022-05-17	0.260	0.330	0.260	0.310	0.310	151,245
2022-05-16	0.305	0.305	0.250	0.250	0.250	98,464
2022-05-13	0.300	0.300	0.240	0.250	0.250	83,340
2022-05-12	0.350	0.350	0.280	0.280	0.280	145,714
2022-05-11	0.360	0.360	0.310	0.310	0.310	84,160
2022-05-10	0.355	0.355	0.350	0.350	0.350	19,417
2022-05-09	0.365	0.365	0.350	0.355	0.355	13,265
2022-05-06	0.370	0.405	0.345	0.365	0.365	91,570
2022-05-05	0.400	0.400	0.370	0.370	0.370	51,140
2022-05-04	0.415	0.420	0.390	0.390	0.390	47,999
2022-05-03	0.410	0.410	0.395	0.395	0.395	24,730
2022-05-02	0.435	0.435	0.430	0.430	0.430	4,516
2022-04-29	0.435	0.435	0.415	0.430	0.430	29,000
2022-04-28	0.430	0.430	0.410	0.410	0.410	8,100
2022-04-27	0.400	0.410	0.400	0.400	0.400	34,785
2022-04-26	0.400	0.410	0.395	0.400	0.400	54,393
2022-04-25	0.440	0.440	0.415	0.420	0.420	32,500
2022-04-22	0.430	0.445	0.430	0.445	0.445	114,050
2022-04-21	0.440	0.450	0.430	0.440	0.440	51,077
2022-04-20	0.460	0.460	0.450	0.450	0.450	14,500
2022-04-19	0.455	0.465	0.455	0.465	0.465	12,644
2022-04-18	0.470	0.480	0.440	0.460	0.460	66,267
2022-04-14	0.470	0.470	0.455	0.460	0.460	47,531
2022-04-13	0.465	0.480	0.460	0.480	0.480	19,422
2022-04-12	0.495	0.500	0.460	0.465	0.465	86,395
2022-04-11	0.470	0.470	0.460	0.460	0.460	18,468
2022-04-08	0.470	0.470	0.460	0.460	0.460	17,500
2022-04-07	0.430	0.470	0.430	0.460	0.460	37,900
2022-04-06	0.450	0.450	0.400	0.420	0.420	108,654

← NewerPage 19 of 21 · 1,255 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.