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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	0.03	0.03	0.03	0.03	0.03	54,000
June 09, 2025	0.03	0.03	0.03	0.03	0.03	54,000
June 06, 2025	0.04	0.03	0.03	0.04	0.03	88,441
June 05, 2025	0.04	0.03	0.03	0.04	0.03	103,300
June 04, 2025	0.03	0.04	0.04	0.04	0.03	60,000
June 03, 2025	0.03	0.03	0.03	0.03	0.03	0
June 02, 2025	0.03	0.03	0.03	0.03	0.03	8,453
May 30, 2025	0.04	0.03	0.03	0.04	0.03	449,100
May 29, 2025	0.03	0.03	0.03	0.03	0.03	21,114
May 28, 2025	0.03	0.03	0.03	0.03	0.03	592,500
May 27, 2025	0.03	0.03	0.03	0.04	0.03	200,400
May 26, 2025	0.04	0.03	0.03	0.04	0.03	317,000
May 23, 2025	0.04	0.03	0.03	0.04	0.03	24,500
May 22, 2025	0.04	0.04	0.04	0.04	0.04	16,730

Prairie Provident Resources Inc. (PPR.TO) TSX