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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	28.24	27.84	27.84	28.24	27.84	253,976
December 04, 2025	27.45	28.06	28.06	28.27	27.44	436,000
December 03, 2025	26.69	27.34	27.34	27.46	26.55	249,110
December 02, 2025	27.05	26.6	26.6	27.05	26.55	196,200
December 01, 2025	26.82	27.02	27.02	27.11	26.74	364,600
November 28, 2025	26.76	26.83	26.83	27	26.16	123,522
November 27, 2025	26.84	26.74	26.74	26.87	26.69	59,300
November 26, 2025	26.42	26.8	26.8	26.83	26.4	270,200
November 25, 2025	26.57	26.3	26.3	26.65	26.23	293,700
November 24, 2025	26.55	26.68	26.68	26.76	26.33	1.27M
November 21, 2025	26.78	26.56	26.56	26.78	26.31	187,443
November 20, 2025	26.99	26.71	26.71	27.2	26.67	237,543
November 19, 2025	26.63	26.89	26.89	27	26.59	367,500
November 18, 2025	26.53	26.98	26.98	27.03	26.3	542,800
November 17, 2025	26.7	26.55	26.55	26.91	26.41	213,800
November 14, 2025	26.73	26.69	26.69	26.83	26.47	261,084
November 13, 2025	27.05	26.74	26.74	27.17	26.61	213,400
November 12, 2025	27.29	26.99	26.99	27.29	26.7	155,800
November 11, 2025	26.74	27.15	27.15	27.19	26.74	386,400
November 10, 2025	26	26.58	26.58	26.66	25.99	285,909
November 07, 2025	25.77	25.88	25.88	26.01	25.5	206,627
November 06, 2025	25.66	25.74	25.74	25.82	25.44	316,432
November 05, 2025	24.81	25.58	25.58	25.69	24.76	596,517
November 04, 2025	25.09	24.85	24.85	25.09	24.79	141,800
November 03, 2025	25.13	25.1	25.1	25.3	24.97	222,401
October 31, 2025	25.17	25.18	25.18	25.34	24.96	378,609
October 30, 2025	24.92	25.16	25.16	25.23	24.85	187,103
October 29, 2025	25.03	25.01	25.01	25.22	24.93	196,300
October 28, 2025	25.09	25.15	25.15	25.18	24.93	201,114
October 27, 2025	25.16	25.25	25.25	25.29	24.83	298,023
October 24, 2025	25.43	25.04	25.04	25.55	24.94	290,187
October 23, 2025	25.46	25.38	25.38	25.64	25.25	482,900
October 22, 2025	25.32	25.29	25.29	25.5	24.97	613,500
October 21, 2025	26.82	25.23	25.23	27.01	25.12	739,200
October 20, 2025	24.76	25.07	25.07	25.14	24.76	369,936
October 17, 2025	24.6	24.8	24.8	24.86	24.51	315,400
October 16, 2025	24.97	24.6	24.6	25.08	24.54	263,049
October 15, 2025	24.94	24.94	24.94	25.23	24.91	473,900
October 14, 2025	24.91	24.9	24.9	25.22	24.76	365,716
October 10, 2025	25.3	24.87	24.87	25.36	24.82	557,016
October 09, 2025	26.02	25.36	25.36	26.02	25.35	358,817
October 08, 2025	26.22	26.1	26.1	26.32	25.94	454,305
October 07, 2025	26.04	26.23	26.23	26.25	25.82	221,200
October 06, 2025	25.99	26.15	26.15	26.2	24.63	205,647
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

PrairieSky Royalty Ltd. (PSK.TO) TSX