PrairieSky Royalty Ltd. - PSK.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	25.57	25.9	25.9	25.97	25.57	145,446
October 02, 2025	26	25.54	25.54	26	25.43	349,600
October 01, 2025	25.79	26.02	26.02	26.15	25.6	184,800
September 30, 2025	25.66	25.82	25.82	25.99	25.41	460,039
September 29, 2025	26.23	25.72	25.72	26.23	25.53	416,420
September 26, 2025	26.41	26.51	26.25	26.76	26.32	448,200
September 25, 2025	26	26.42	26.16	26.52	26	408,600
September 24, 2025	25.52	26.11	25.85	26.13	25.52	503,800
September 23, 2025	25.14	25.41	25.41	25.71	25.14	225,500
September 22, 2025	25.06	25.11	25.11	25.25	25.01	359,444
September 19, 2025	25.41	25.04	25.04	25.41	25.01	619,800
September 18, 2025	25.11	25.09	25.09	25.33	24.9	294,300
September 17, 2025	25.27	25.03	25.03	25.33	24.99	358,343
September 16, 2025	24.79	25.31	25.31	25.33	24.77	364,958
September 15, 2025	24.63	24.62	24.62	24.7	24.51	334,400
September 12, 2025	24.53	24.59	24.59	24.7	24.53	112,348
September 11, 2025	24.45	24.48	24.48	24.73	24.38	347,477
September 10, 2025	24.24	24.64	24.64	24.66	24.16	415,507
September 09, 2025	24.05	24.29	24.29	24.38	24.05	417,306
September 08, 2025	24.23	24.1	24.1	24.44	24.04	404,800
September 05, 2025	24.32	24.27	24.27	24.54	24.1	254,508
September 04, 2025	24.29	24.57	24.57	24.68	24.29	296,520
September 03, 2025	24.4	24.37	24.37	24.68	24.28	292,100
September 02, 2025	24.05	24.57	24.57	24.63	24.02	339,203
August 29, 2025	23.99	24.07	24.07	24.24	23.99	187,600
August 28, 2025	24.04	23.97	23.97	24.2	23.92	295,800
August 27, 2025	23.9	24.24	24.24	24.26	23.86	219,437
August 26, 2025	23.86	23.93	23.93	24.11	23.61	1.44M
August 25, 2025	24.23	23.84	23.84	24.34	23.8	362,908
August 22, 2025	24.33	24.19	24.19	24.39	23.94	463,711
August 21, 2025	23.79	24.22	24.22	24.27	23.75	253,800
August 20, 2025	23.49	23.82	23.82	23.91	23.43	314,703
August 19, 2025	23.68	23.49	23.49	23.87	23.48	161,648
August 18, 2025	23.63	23.75	23.75	23.93	23.63	223,200
August 15, 2025	23.72	23.71	23.71	23.93	23.65	132,000
August 14, 2025	23.58	23.78	23.78	23.86	23.58	132,610
August 13, 2025	23.94	23.65	23.65	24.17	23.63	192,600
August 12, 2025	23.78	23.92	23.92	24.03	23.78	229,247
August 11, 2025	23.81	23.84	23.84	24.02	23.71	213,800
August 08, 2025	23.92	23.82	23.82	23.92	23.57	271,707
August 07, 2025	23.52	23.81	23.81	23.99	23.46	315,406
August 06, 2025	23.99	23.48	23.48	24.03	23.47	283,441
August 05, 2025	23.44	23.79	23.79	24.2	23.44	235,324
August 01, 2025	23.83	23.41	23.41	23.86	23.32	355,275
July 31, 2025	24.1	23.83	23.83	24.17	23.82	392,633
July 30, 2025	24.18	24.24	24.24	24.39	24.08	161,533
July 29, 2025	24.09	24.28	24.28	24.36	24.09	195,100
July 28, 2025	24	24.09	24.09	24.21	23.9	405,600
July 25, 2025	24.06	23.94	23.94	24.18	23.88	283,400
July 24, 2025	24.01	24.07	24.07	24.21	23.98	385,827
July 23, 2025	23.97	24.02	24.02	24.31	23.97	440,300
July 22, 2025	23.87	24.09	24.09	24.13	23.87	249,430
July 21, 2025	24.02	24.02	24.02	24.24	24.01	305,300
July 18, 2025	24.1	24.19	24.19	24.39	24.06	271,938
July 17, 2025	24.1	23.99	23.99	24.34	23.96	288,100
July 16, 2025	24.11	24.04	24.04	24.35	23.85	280,200
July 15, 2025	24	24.13	24.13	24.46	23.67	900,900
July 14, 2025	23.36	23.57	23.57	23.65	23.17	541,116
July 11, 2025	23.39	23.34	23.34	23.49	23.23	241,007
July 10, 2025	23.46	23.4	23.4	23.5	23.19	386,910

PrairieSky Royalty Ltd. (PSK.TO) TSX