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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	23.57	23.59	23.59	23.74	23.37	296,140
July 08, 2025	23.5	23.63	23.63	23.82	23.5	288,300
July 07, 2025	23.65	23.54	23.54	23.85	23.35	301,600
July 04, 2025	23.73	23.6	23.6	23.75	23.6	57,737
July 03, 2025	23.63	23.67	23.67	23.94	23.59	110,600
July 02, 2025	23.53	23.76	23.76	23.97	23.31	263,503
June 30, 2025	23.21	23.62	23.62	23.75	23.18	364,300
June 27, 2025	23.85	23.49	23.23	24.06	23.45	827,225
June 26, 2025	23.61	23.91	23.65	23.92	23.42	481,600
June 25, 2025	23.46	23.53	23.27	23.57	23.24	450,600
June 24, 2025	23.39	23.46	23.2	23.73	23.36	350,900
June 23, 2025	24.24	23.64	23.38	24.27	23.61	732,738
June 20, 2025	24.33	24.13	23.86	24.44	23.87	613,910
June 19, 2025	24.32	24.49	24.22	24.57	24.26	187,505
June 18, 2025	24.18	24.23	23.96	24.38	24.13	603,700
June 17, 2025	24.15	24.29	24.02	24.4	24.05	247,200
June 16, 2025	24.17	23.95	23.68	24.34	23.83	353,900
June 13, 2025	24.07	24.29	24.02	24.32	23.78	516,121
June 12, 2025	23.87	23.71	23.45	23.88	23.57	468,400
June 11, 2025	23.74	23.93	23.67	24.02	23.61	566,015
June 10, 2025	23.32	23.68	23.42	23.87	23.28	463,700
June 09, 2025	23.19	23.25	22.99	23.5	22.88	709,800
June 06, 2025	23.03	23.04	22.78	23.1	22.83	380,000
June 05, 2025	23.2	22.81	22.56	23.2	22.76	437,342
June 04, 2025	23.27	23.06	22.8	23.29	22.94	283,100
June 03, 2025	23.15	23.22	22.96	23.26	23.01	513,100
June 02, 2025	23.35	23.16	22.9	23.5	23.07	643,400
May 30, 2025	22.8	23.14	23.14	23.19	22.38	2.5M
May 29, 2025	22.9	22.75	22.75	22.93	22.71	226,213

PrairieSky Royalty Ltd. (PSK.TO) TSX