Prospector Metals Corp. (PMCOF)
OTCMKTS · Delayed Price · Currency is USD
0.6000
-0.0200 (-3.23%)
Oct 22, 2025, 11:15 AM EDT
Prospector Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.63 | 0.63 | 0.55 | 0.62 | 0.62 | -3.65% | 252,518 |
| Oct 20, 2025 | 0.72 | 0.72 | 0.63 | 0.64 | 0.64 | -13.79% | 293,661 |
| Oct 17, 2025 | 0.78 | 0.80 | 0.67 | 0.75 | 0.75 | -6.92% | 317,006 |
| Oct 16, 2025 | 0.71 | 0.80 | 0.69 | 0.80 | 0.80 | 13.10% | 134,760 |
| Oct 15, 2025 | 0.73 | 0.74 | 0.68 | 0.71 | 0.71 | -0.28% | 216,479 |
| Oct 14, 2025 | 0.80 | 0.81 | 0.70 | 0.71 | 0.71 | -11.13% | 421,505 |
| Oct 13, 2025 | 0.77 | 0.90 | 0.69 | 0.80 | 0.80 | 4.85% | 180,553 |
| Oct 10, 2025 | 0.79 | 0.80 | 0.75 | 0.76 | 0.76 | -4.51% | 256,217 |
| Oct 9, 2025 | 0.86 | 0.88 | 0.75 | 0.80 | 0.80 | -9.11% | 174,471 |
| Oct 8, 2025 | 0.73 | 0.88 | 0.72 | 0.88 | 0.88 | 11.82% | 206,711 |
| Oct 7, 2025 | 0.75 | 0.82 | 0.68 | 0.79 | 0.79 | 3.44% | 635,281 |
| Oct 6, 2025 | 0.81 | 0.91 | 0.75 | 0.76 | 0.76 | -14.01% | 839,511 |
| Oct 3, 2025 | 1.00 | 1.00 | 0.86 | 0.88 | 0.88 | -4.97% | 555,678 |
| Oct 2, 2025 | 0.93 | 1.17 | 0.84 | 0.93 | 0.93 | 13.41% | 1,210,020 |
| Oct 1, 2025 | 0.54 | 0.89 | 0.53 | 0.82 | 0.82 | 271.04% | 1,990,625 |
| Sep 30, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.25% | 212,196 |
| Sep 29, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.55% | 139,993 |
| Sep 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.84% | 92,121 |
| Sep 25, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.86% | 48,200 |
| Sep 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.03% | 21,051 |
| Sep 23, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.74% | 23,000 |
| Sep 22, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -0.79% | 63,057 |
| Sep 19, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 5.31% | 154,207 |
| Sep 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.33% | 11,757 |
| Sep 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.64% | 7,378 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -7.13% | 101,063 |
| Sep 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.21% | 60,672 |
| Sep 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.69% | 544 |
| Sep 11, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 8.16% | 63,465 |
| Sep 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.41% | 4,385 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.53% | 74,160 |
| Sep 8, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.30% | 133,703 |
| Sep 5, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.82% | 108,831 |
| Sep 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.35% | 32,101 |
| Sep 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.36% | 159,303 |
| Sep 2, 2025 | 0.21 | 0.22 | 0.17 | 0.19 | 0.19 | -8.76% | 410,697 |
| Aug 29, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 13.51% | 123,100 |
| Aug 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.37% | 63,770 |
| Aug 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.25% | 137,015 |
| Aug 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.44% | 20,506 |
| Aug 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.99% | 18,616 |
| Aug 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.12% | 6,000 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.34% | 19,833 |
| Aug 20, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.85% | 132,152 |
| Aug 19, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 2.41% | 106,752 |
| Aug 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.43% | 114,740 |
| Aug 15, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 0.31% | 16,538 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.43% | 30,070 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.45% | 36,989 |
| Aug 12, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 12.07% | 10,611 |