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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.36	0.4	0.4	0.4	0.3	11,674
February 19, 2026	0.41	0.41	0.41	0.41	0.41	530
February 18, 2026	0.39	0.34	0.34	0.39	0.34	1,297
February 13, 2026	0.38	0.38	0.38	0.4	0.38	3,010
February 12, 2026	0.43	0.43	0.43	0.43	0.43	4,112
February 11, 2026	0.43	0.43	0.43	0.43	0.42	4,112
February 10, 2026	0.42	0.4	0.4	0.42	0.4	13,762
February 09, 2026	0.41	0.41	0.41	0.41	0.41	0
February 06, 2026	0.49	0.41	0.41	0.49	0.4	27,723
February 05, 2026	0.45	0.45	0.45	0.45	0.45	1,100
February 04, 2026	0.46	0.42	0.42	0.46	0.42	22,434
February 03, 2026	0.46	0.46	0.46	0.46	0.46	800
February 02, 2026	0.5	0.49	0.49	0.5	0.48	4,812
January 30, 2026	0.48	0.45	0.45	0.48	0.45	2,725
January 29, 2026	0.49	0.53	0.53	0.53	0.43	11,103
January 28, 2026	0.48	0.54	0.54	0.56	0.48	13,018
January 27, 2026	0.53	0.47	0.47	0.55	0.4	132,540
January 26, 2026	0.56	0.55	0.55	0.58	0.55	13,400
January 23, 2026	0.57	0.55	0.55	0.57	0.55	16,408
January 22, 2026	0.55	0.55	0.55	0.55	0.54	16,408
January 21, 2026	0.57	0.57	0.57	0.57	0.57	584
January 20, 2026	0.58	0.57	0.57	0.59	0.57	8,209
January 19, 2026	0.59	0.6	0.6	0.6	0.59	1,463
January 16, 2026	0.59	0.59	0.59	0.59	0.59	3,726
January 15, 2026	0.55	0.55	0.55	0.55	0.55	2,334
January 14, 2026	0.59	0.58	0.58	0.6	0.53	35,624
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

Prairie Provident Resources Inc. (PPR.TO) TSX