Prospector Metals Corp. - PPP.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.94	1.11	1.11	1.12	0.94	1.88M
November 06, 2025	0.94	0.9	0.9	0.94	0.85	788,029
November 05, 2025	0.92	0.92	0.92	0.93	0.88	303,200
November 04, 2025	0.96	0.92	0.92	0.96	0.89	946,900
November 03, 2025	0.96	0.96	0.96	0.97	0.91	2.18M
October 31, 2025	0.88	0.93	0.93	0.93	0.87	666,400
October 30, 2025	0.88	0.86	0.86	0.9	0.86	447,200
October 29, 2025	0.92	0.9	0.9	0.92	0.9	586,100
October 28, 2025	0.85	0.91	0.91	0.93	0.85	342,600
October 27, 2025	0.89	0.88	0.88	0.89	0.82	188,949
October 24, 2025	0.86	0.88	0.88	0.89	0.82	161,700
October 23, 2025	0.93	0.88	0.88	0.93	0.85	270,637
October 22, 2025	0.88	0.91	0.91	0.91	0.81	621,846
October 21, 2025	0.88	0.88	0.88	0.88	0.77	1.61M
October 20, 2025	0.95	0.93	0.93	1.01	0.88	1.86M
October 17, 2025	1.14	1.02	1.02	1.14	0.98	1.14M
October 16, 2025	1	1.15	1.15	1.16	0.97	1.28M
October 15, 2025	1.01	1	1	1.01	0.95	1.03M
October 14, 2025	1.1	1.01	1.01	1.12	0.98	1.51M
October 10, 2025	1.1	1.09	1.09	1.1	1.05	411,700
October 09, 2025	1.19	1.11	1.11	1.21	1.05	822,000
October 08, 2025	1.04	1.21	1.21	1.23	0.99	1.66M
October 07, 2025	1.03	1.09	1.09	1.14	0.95	2.63M
October 06, 2025	1.28	1.03	1.03	1.28	1.03	2.27M
October 03, 2025	1.29	1.23	1.23	1.32	1.2	2.28M
October 02, 2025	1.32	1.3	1.3	1.61	1.18	6.87M
October 01, 2025	0.8	1.17	1.17	1.25	0.74	14.38M
September 30, 2025	0.29	0.31	0.31	0.31	0.28	239,913
September 29, 2025	0.27	0.28	0.28	0.28	0.26	535,444
September 26, 2025	0.27	0.27	0.27	0.27	0.27	81,722
September 25, 2025	0.26	0.27	0.27	0.27	0.25	172,000
September 24, 2025	0.25	0.26	0.26	0.26	0.23	479,600
September 23, 2025	0.25	0.25	0.25	0.26	0.24	516,200
September 22, 2025	0.26	0.25	0.25	0.26	0.24	556,024
September 19, 2025	0.24	0.26	0.26	0.26	0.24	498,609
September 18, 2025	0.24	0.25	0.25	0.25	0.22	184,406
September 17, 2025	0.22	0.24	0.24	0.24	0.22	665,767
September 16, 2025	0.23	0.22	0.22	0.23	0.21	567,000
September 15, 2025	0.24	0.23	0.23	0.24	0.22	1.02M
September 12, 2025	0.23	0.24	0.24	0.24	0.23	46,041
September 11, 2025	0.23	0.24	0.24	0.24	0.23	284,200
September 10, 2025	0.21	0.23	0.23	0.23	0.21	62,333
September 09, 2025	0.24	0.23	0.23	0.24	0.21	231,300
September 08, 2025	0.24	0.24	0.24	0.24	0.23	294,800
September 05, 2025	0.23	0.24	0.24	0.25	0.22	171,700
September 04, 2025	0.22	0.23	0.23	0.24	0.22	88,522
September 03, 2025	0.24	0.23	0.23	0.26	0.23	115,130
September 02, 2025	0.28	0.26	0.26	0.3	0.24	709,428
August 29, 2025	0.25	0.28	0.28	0.28	0.24	485,812
August 28, 2025	0.24	0.25	0.25	0.25	0.24	76,229
August 27, 2025	0.23	0.25	0.25	0.25	0.22	280,230
August 26, 2025	0.23	0.22	0.22	0.23	0.22	78,500
August 25, 2025	0.23	0.23	0.23	0.23	0.23	20,500
August 22, 2025	0.23	0.23	0.23	0.23	0.23	5,000
August 21, 2025	0.22	0.23	0.23	0.23	0.22	64,000
August 20, 2025	0.24	0.22	0.22	0.24	0.22	245,500
August 19, 2025	0.24	0.24	0.24	0.24	0.21	116,500
August 18, 2025	0.22	0.23	0.23	0.23	0.21	124,218
August 15, 2025	0.22	0.22	0.22	0.22	0.22	91,000
August 14, 2025	0.22	0.22	0.22	0.22	0.21	94,500

Prospector Metals Corp. (PPP.V) TSXV