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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.04	0.03	0.03	0.04	0.03	124,010
September 04, 2025	0.03	0.03	0.03	0.03	0.03	9,000
September 03, 2025	0.03	0.03	0.03	0.03	0.03	11,000
September 02, 2025	0.03	0.03	0.03	0.03	0.03	114,100
August 29, 2025	0.03	0.03	0.03	0.03	0.03	234,200
August 28, 2025	0.03	0.03	0.03	0.03	0.03	19,300
August 27, 2025	0.03	0.03	0.03	0.03	0.03	1,001
August 26, 2025	0.03	0.03	0.03	0.03	0.03	160,057
August 25, 2025	0.03	0.03	0.03	0.03	0.03	24,539
August 22, 2025	0.03	0.03	0.03	0.03	0.03	73,100
August 21, 2025	0.03	0.03	0.03	0.03	0.03	205,116
August 20, 2025	0.03	0.03	0.03	0.03	0.03	25,450
August 19, 2025	0.03	0.03	0.03	0.04	0.03	135,000
August 18, 2025	0.03	0.03	0.03	0.04	0.03	149,000
August 15, 2025	0.04	0.03	0.03	0.04	0.03	13,172
August 14, 2025	0.04	0.03	0.03	0.04	0.03	68,410
August 13, 2025	0.03	0.03	0.03	0.03	0.03	24,004
August 12, 2025	0.03	0.03	0.03	0.03	0.03	31,919
August 11, 2025	0.03	0.03	0.03	0.03	0.03	36,000
August 08, 2025	0.03	0.03	0.03	0.03	0.03	23,935
August 07, 2025	0.03	0.03	0.03	0.04	0.03	193,001
August 06, 2025	0.04	0.03	0.03	0.04	0.03	22,005
August 05, 2025	0.04	0.03	0.03	0.04	0.03	2,000
August 01, 2025	0.03	0.03	0.03	0.04	0.03	7,840
July 31, 2025	0.04	0.03	0.03	0.04	0.03	25,151
July 30, 2025	0.04	0.03	0.03	0.04	0.03	80,502
July 29, 2025	0.03	0.03	0.03	0.04	0.03	15,700
July 28, 2025	0.03	0.03	0.03	0.04	0.03	192,318
July 25, 2025	0.03	0.03	0.03	0.03	0.03	293,400
July 24, 2025	0.04	0.03	0.03	0.04	0.03	4,000
July 23, 2025	0.03	0.03	0.03	0.03	0.03	361,120
July 22, 2025	0.04	0.03	0.03	0.04	0.03	26,821
July 21, 2025	0.04	0.03	0.03	0.04	0.03	78,147
July 18, 2025	0.04	0.03	0.03	0.04	0.03	491,100
July 17, 2025	0.03	0.03	0.03	0.03	0.03	60,015
July 16, 2025	0.03	0.03	0.03	0.03	0.03	1,691
July 15, 2025	0.03	0.04	0.04	0.04	0.03	16,600
July 14, 2025	0.04	0.03	0.03	0.04	0.03	119,638
July 11, 2025	0.03	0.03	0.03	0.03	0.03	29,000
July 10, 2025	0.03	0.03	0.03	0.04	0.03	78,127
July 09, 2025	0.04	0.03	0.03	0.04	0.03	33,550
July 08, 2025	0.03	0.03	0.03	0.03	0.03	330,242
July 07, 2025	0.04	0.03	0.03	0.04	0.03	70,144
July 04, 2025	0.03	0.03	0.03	0.03	0.03	223,791
July 03, 2025	0.03	0.03	0.03	0.03	0.03	62,906
July 02, 2025	0.04	0.03	0.03	0.04	0.03	142,002
June 30, 2025	0.03	0.03	0.03	0.04	0.03	25,941
June 27, 2025	0.03	0.03	0.03	0.04	0.03	152,202
June 26, 2025	0.03	0.03	0.03	0.03	0.03	565,020
June 25, 2025	0.03	0.03	0.03	0.03	0.03	2,410
June 24, 2025	0.03	0.03	0.03	0.03	0.03	4,000
June 23, 2025	0.03	0.03	0.03	0.03	0.03	57,200
June 20, 2025	0.03	0.03	0.03	0.03	0.03	17,166
June 19, 2025	0.03	0.03	0.03	0.03	0.03	190,000
June 18, 2025	0.03	0.03	0.03	0.03	0.03	265,010
June 17, 2025	0.03	0.03	0.03	0.03	0.03	297,700
June 16, 2025	0.03	0.03	0.03	0.03	0.03	272,210
June 13, 2025	0.03	0.03	0.03	0.03	0.03	83,000
June 12, 2025	0.03	0.03	0.03	0.03	0.03	47,008
June 11, 2025	0.03	0.03	0.03	0.03	0.03	50,424

Prairie Provident Resources Inc. (PPR.TO) TSX