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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	27.02	26.98	26.98	27.07	26.51	465,012
January 12, 2026	26.65	26.73	26.73	26.84	26.42	373,312
January 09, 2026	26.43	26.59	26.59	26.62	26.11	245,318
January 08, 2026	26.04	26.14	26.14	26.34	25.86	458,012
January 07, 2026	25.93	25.99	25.99	26.46	25.89	362,200
January 06, 2026	26.5	25.89	25.89	26.5	25.84	449,235
January 05, 2026	26.97	26.11	26.11	27.19	26.05	529,106
January 02, 2026	27	27.06	27.06	27.13	26.8	145,245
December 31, 2025	27.18	27.03	27.03	27.35	26.97	132,900
December 30, 2025	27.33	27.31	27.05	27.43	27.25	155,400
December 29, 2025	27.14	27.12	26.86	27.35	27.1	193,500
December 23, 2025	27.25	27.38	27.38	27.46	26.96	196,600
December 22, 2025	27.02	27.26	27.26	27.34	26.95	344,409
December 19, 2025	26.93	26.76	26.76	27.2	26.41	1.04M
December 18, 2025	27.21	26.88	26.88	27.35	26.87	316,613
December 17, 2025	26.7	27.16	27.16	27.26	26.54	303,400
December 16, 2025	27.07	26.61	26.61	27.56	26.59	327,200
December 15, 2025	27.56	27.35	27.35	27.57	27.11	230,246
December 12, 2025	27.49	27.52	27.52	27.61	27.33	196,338
December 11, 2025	27.47	27.46	27.46	27.96	27.32	291,800
December 10, 2025	27.06	27.65	27.65	27.73	27.02	485,427
December 09, 2025	27.69	27.03	27.03	27.74	27.01	304,600
December 08, 2025	27.88	27.74	27.74	28.13	27.67	299,326
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

PrairieSky Royalty Ltd. (PSK.TO) TSX