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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.02	0.03	0.03	0.03	0.02	172,800
December 22, 2025	0.03	0.02	0.02	0.03	0.02	33,524
December 19, 2025	0.02	0.02	0.02	0.03	0.02	275,500
December 18, 2025	0.03	0.02	0.02	0.03	0.02	153,286
December 17, 2025	0.03	0.03	0.03	0.03	0.03	111,649
December 16, 2025	0.03	0.03	0.03	0.03	0.03	21,900
December 15, 2025	0.03	0.03	0.03	0.03	0.03	96,400
December 12, 2025	0.03	0.03	0.03	0.03	0.03	100,089
December 11, 2025	0.03	0.03	0.03	0.03	0.03	4,949
December 10, 2025	0.03	0.03	0.03	0.03	0.03	15,000
December 09, 2025	0.03	0.03	0.03	0.03	0.03	2,100
December 08, 2025	0.03	0.03	0.03	0.03	0.03	37,335
December 05, 2025	0.03	0.03	0.03	0.03	0.03	8,946
December 04, 2025	0.03	0.03	0.03	0.03	0.02	1.94M
December 03, 2025	0.03	0.02	0.02	0.03	0.02	4,700
December 02, 2025	0.02	0.03	0.03	0.03	0.02	131,200
December 01, 2025	0.03	0.03	0.03	0.03	0.02	46,300
November 28, 2025	0.03	0.02	0.02	0.03	0.02	52,900
November 27, 2025	0.02	0.02	0.02	0.03	0.02	61,500
November 26, 2025	0.03	0.03	0.03	0.03	0.02	134,200
November 25, 2025	0.03	0.03	0.03	0.03	0.02	184,601
November 24, 2025	0.03	0.03	0.03	0.03	0.02	88,730
November 21, 2025	0.03	0.02	0.02	0.03	0.02	57,936
November 20, 2025	0.02	0.02	0.02	0.02	0.02	69,901
November 19, 2025	0.03	0.02	0.02	0.03	0.02	51,794
November 18, 2025	0.03	0.02	0.02	0.03	0.02	24,955
November 17, 2025	0.02	0.02	0.02	0.03	0.02	256,207
November 14, 2025	0.02	0.02	0.02	0.02	0.02	6,200
November 13, 2025	0.02	0.03	0.03	0.03	0.02	136,200
November 12, 2025	0.02	0.03	0.03	0.03	0.02	236,909
November 11, 2025	0.03	0.03	0.03	0.03	0.02	136,249
November 10, 2025	0.03	0.03	0.03	0.03	0.02	45,100
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

Prairie Provident Resources Inc. (PPR.TO) TSX