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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.03	0.03	0.03	0.03	0.03	21,000
September 09, 2025	0.03	0.03	0.03	0.03	0.03	23,100
September 08, 2025	0.03	0.03	0.03	0.03	0.03	305,100
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

Prairie Provident Resources Inc. (PPR.TO) TSX