Prairie Provident Resources Inc. - PPR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.03	0.03	0.03	0.03	0.02	1.94M
December 03, 2025	0.03	0.02	0.02	0.03	0.02	4,700
December 02, 2025	0.02	0.03	0.03	0.03	0.02	131,200
December 01, 2025	0.03	0.03	0.03	0.03	0.02	46,300
November 28, 2025	0.03	0.02	0.02	0.03	0.02	52,900
November 27, 2025	0.02	0.02	0.02	0.03	0.02	61,500
November 26, 2025	0.03	0.03	0.03	0.03	0.02	134,200
November 25, 2025	0.03	0.03	0.03	0.03	0.02	184,601
November 24, 2025	0.03	0.03	0.03	0.03	0.02	88,730
November 21, 2025	0.03	0.02	0.02	0.03	0.02	57,936
November 20, 2025	0.02	0.02	0.02	0.02	0.02	69,901
November 19, 2025	0.03	0.02	0.02	0.03	0.02	51,794
November 18, 2025	0.03	0.02	0.02	0.03	0.02	24,955
November 17, 2025	0.02	0.02	0.02	0.03	0.02	256,207
November 14, 2025	0.02	0.02	0.02	0.02	0.02	6,200
November 13, 2025	0.02	0.03	0.03	0.03	0.02	136,200
November 12, 2025	0.02	0.03	0.03	0.03	0.02	236,909
November 11, 2025	0.03	0.03	0.03	0.03	0.02	136,249
November 10, 2025	0.03	0.03	0.03	0.03	0.02	45,100
November 07, 2025	0.03	0.02	0.02	0.03	0.02	33,669
November 06, 2025	0.03	0.02	0.02	0.03	0.02	5,500
November 05, 2025	0.03	0.03	0.03	0.03	0.03	44,200
November 04, 2025	0.03	0.02	0.02	0.03	0.02	5,862
November 03, 2025	0.03	0.02	0.02	0.03	0.02	50,000
October 31, 2025	0.03	0.03	0.03	0.03	0.03	101,000
October 30, 2025	0.02	0.02	0.02	0.02	0.02	3,000
October 29, 2025	0.02	0.03	0.03	0.03	0.02	174,000
October 28, 2025	0.03	0.03	0.03	0.03	0.03	58,000
October 27, 2025	0.03	0.03	0.03	0.03	0.02	102,304
October 24, 2025	0.03	0.03	0.03	0.03	0.02	601,909
October 23, 2025	0.03	0.03	0.03	0.03	0.02	885,500
October 22, 2025	0.03	0.03	0.03	0.03	0.02	453,735
October 21, 2025	0.03	0.03	0.03	0.03	0.03	327,047
October 20, 2025	0.03	0.03	0.03	0.03	0.03	174,020
October 17, 2025	0.03	0.03	0.03	0.03	0.03	223,436
October 16, 2025	0.03	0.03	0.03	0.03	0.03	3,003
October 15, 2025	0.03	0.03	0.03	0.03	0.03	97,110
October 14, 2025	0.03	0.03	0.03	0.03	0.03	49,100
October 10, 2025	0.03	0.03	0.03	0.03	0.03	37,302
October 09, 2025	0.03	0.03	0.03	0.03	0.03	35,392
October 08, 2025	0.03	0.03	0.03	0.03	0.03	81,250
October 07, 2025	0.03	0.03	0.03	0.03	0.03	16,500
October 06, 2025	0.03	0.03	0.03	0.03	0.03	79,400
October 03, 2025	0.03	0.03	0.03	0.03	0.03	168,339
October 02, 2025	0.03	0.03	0.03	0.03	0.03	73,124
October 01, 2025	0.03	0.03	0.03	0.03	0.03	762,200
September 30, 2025	0.03	0.03	0.03	0.03	0.03	32,238
September 29, 2025	0.03	0.03	0.03	0.03	0.03	191,900
September 26, 2025	0.03	0.03	0.03	0.03	0.03	71,000
September 25, 2025	0.03	0.03	0.03	0.03	0.03	133,000
September 24, 2025	0.03	0.03	0.03	0.03	0.03	16,738
September 23, 2025	0.03	0.03	0.03	0.03	0.03	85,419
September 22, 2025	0.03	0.03	0.03	0.03	0.03	23,642
September 19, 2025	0.03	0.03	0.03	0.03	0.03	109,322
September 18, 2025	0.03	0.03	0.03	0.03	0.03	1.17M
September 17, 2025	0.03	0.03	0.03	0.03	0.03	120,000
September 16, 2025	0.03	0.03	0.03	0.03	0.03	14,333
September 15, 2025	0.03	0.03	0.03	0.03	0.03	2,000
September 12, 2025	0.03	0.03	0.03	0.03	0.03	15,400
September 11, 2025	0.03	0.03	0.03	0.03	0.03	61,900

Prairie Provident Resources Inc. (PPR.TO) TSX