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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.6	0.62	0.62	0.62	0.6	6,436
January 12, 2026	0.6	0.6	0.6	0.6	0.59	9,518
January 09, 2026	0.59	0.65	0.65	0.65	0.59	14,100
January 08, 2026	0.7	0.65	0.65	0.75	0.65	14,400
January 07, 2026	0.89	0.75	0.75	0.9	0.7	20,700
January 06, 2026	0.7	1.02	1.02	1.28	0.7	93,301
January 05, 2026	0.75	0.75	0.75	0.75	0.6	63,694
January 02, 2026	0.6	0.75	0.75	0.75	0.6	35,100
December 31, 2025	0.75	0.6	0.6	0.75	0.6	29,500
December 30, 2025	0.6	0.6	0.6	0.6	0.6	65,100
December 29, 2025	0.75	0.75	0.75	0.75	0.6	275,700
December 23, 2025	0.6	0.75	0.75	0.75	0.6	172,800
December 22, 2025	0.75	0.6	0.6	0.75	0.6	33,524
December 19, 2025	0.6	0.6	0.6	0.75	0.6	275,500
December 18, 2025	0.75	0.6	0.6	0.75	0.6	153,300
December 17, 2025	0.9	0.75	0.75	0.9	0.75	111,649
December 16, 2025	0.75	0.75	0.75	0.9	0.75	21,900
December 15, 2025	0.9	0.75	0.75	0.9	0.75	96,400
December 12, 2025	0.9	0.75	0.75	0.9	0.75	100,100
December 11, 2025	0.75	0.83	0.83	0.83	0.75	4,949
December 10, 2025	0.75	0.75	0.75	0.9	0.75	15,000
December 09, 2025	0.75	0.75	0.75	0.75	0.75	2,100
December 08, 2025	0.9	0.9	0.9	0.9	0.75	37,335
December 05, 2025	0.9	0.9	0.9	0.9	0.75	298
December 04, 2025	0.75	0.9	0.9	0.9	0.6	66,294
December 03, 2025	0.75	0.6	0.6	0.75	0.6	157
December 02, 2025	0.6	0.75	0.75	0.75	0.6	4,373
December 01, 2025	0.75	0.75	0.75	0.75	0.6	1,543
November 28, 2025	0.75	0.6	0.6	0.75	0.6	1,763
November 27, 2025	0.6	0.6	0.6	0.75	0.6	2,050
November 26, 2025	0.75	0.75	0.75	0.75	0.6	4,473
November 25, 2025	0.75	0.75	0.75	0.75	0.6	6,153
November 24, 2025	0.75	0.75	0.75	0.75	0.6	2,958
November 21, 2025	0.75	0.6	0.6	0.75	0.6	1,931
November 20, 2025	0.6	0.6	0.6	0.6	0.6	2,330
November 19, 2025	0.75	0.6	0.6	0.75	0.6	1,727
November 18, 2025	0.75	0.6	0.6	0.75	0.6	833
November 17, 2025	0.6	0.6	0.6	0.75	0.6	8,540
November 14, 2025	0.6	0.6	0.6	0.6	0.6	207
November 13, 2025	0.6	0.75	0.75	0.75	0.6	4,540
November 12, 2025	0.6	0.75	0.75	0.75	0.6	7,897
November 11, 2025	0.75	0.75	0.75	0.75	0.6	4,542
November 10, 2025	0.75	0.75	0.75	0.75	0.6	1,503
November 07, 2025	0.75	0.6	0.6	0.75	0.6	1,123
November 06, 2025	0.75	0.6	0.6	0.75	0.6	183
November 05, 2025	0.75	0.75	0.75	0.75	0.75	1,473
November 04, 2025	0.75	0.6	0.6	0.75	0.6	197
November 03, 2025	0.75	0.6	0.6	0.75	0.6	1,667
October 31, 2025	0.75	0.75	0.75	0.75	0.75	3,367
October 30, 2025	0.6	0.6	0.6	0.6	0.6	100
October 29, 2025	0.6	0.75	0.75	0.75	0.6	5,800
October 28, 2025	0.75	0.75	0.75	0.75	0.75	1,933
October 27, 2025	0.75	0.75	0.75	0.75	0.6	3,410
October 24, 2025	0.75	0.75	0.75	0.75	0.6	20,064
October 23, 2025	0.75	0.75	0.75	0.75	0.6	29,517
October 22, 2025	0.75	0.75	0.75	0.75	0.6	15,125
October 21, 2025	0.75	0.75	0.75	0.9	0.75	10,902
October 20, 2025	0.9	0.75	0.75	0.9	0.75	5,801
October 17, 2025	0.9	0.75	0.75	0.9	0.75	7,448
October 16, 2025	0.75	0.75	0.75	0.75	0.75	100

Prairie Provident Resources Inc. (PPR.TO) TSX