PrairieSky Royalty Ltd. (PREKF)
OTCMKTS
· Delayed Price · Currency is USD
17.89
-0.39 (-2.13%)
Mar 13, 2025, 3:45 PM EST
PrairieSky Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 18.00 | 18.25 | 17.89 | 17.89 | 17.89 | -2.13% | 2,749 |
| Mar 12, 2025 | 18.10 | 18.28 | 18.10 | 18.28 | 18.28 | 1.98% | 2,282 |
| Mar 11, 2025 | 17.56 | 17.93 | 17.56 | 17.93 | 17.93 | 0.70% | 3,797 |
| Mar 10, 2025 | 17.90 | 17.90 | 17.70 | 17.80 | 17.80 | -1.22% | 25,144 |
| Mar 7, 2025 | 18.18 | 18.18 | 17.95 | 18.02 | 18.02 | -0.02% | 15,902 |
| Mar 6, 2025 | 17.94 | 18.11 | 17.92 | 18.02 | 18.02 | 0.26% | 15,815 |
| Mar 5, 2025 | 17.78 | 18.00 | 17.70 | 17.98 | 17.98 | -0.04% | 6,425 |
| Mar 4, 2025 | 17.75 | 17.99 | 17.75 | 17.99 | 17.99 | 0.16% | 32,399 |
| Mar 3, 2025 | 18.55 | 18.77 | 17.96 | 17.96 | 17.96 | -2.41% | 9,063 |
| Feb 28, 2025 | 18.13 | 18.40 | 18.13 | 18.40 | 18.40 | 0.82% | 7,967 |
| Feb 27, 2025 | 18.14 | 18.36 | 18.14 | 18.25 | 18.25 | 0.91% | 7,176 |
| Feb 26, 2025 | 18.60 | 18.60 | 18.08 | 18.09 | 18.09 | -2.32% | 3,546 |
| Feb 25, 2025 | 18.80 | 18.80 | 18.42 | 18.52 | 18.52 | -2.59% | 17,368 |
| Feb 24, 2025 | 18.92 | 19.05 | 18.90 | 19.01 | 19.01 | 0.22% | 7,515 |
| Feb 21, 2025 | 19.40 | 19.40 | 18.97 | 18.97 | 18.97 | -3.47% | 10,600 |
| Feb 20, 2025 | 19.18 | 19.65 | 19.18 | 19.65 | 19.65 | 2.07% | 1,999 |
| Feb 19, 2025 | 19.32 | 19.32 | 19.23 | 19.25 | 19.25 | -0.36% | 3,440 |
| Feb 18, 2025 | 19.23 | 19.37 | 18.94 | 19.32 | 19.32 | - | 9,870 |
| Feb 14, 2025 | 19.55 | 19.55 | 19.32 | 19.32 | 19.32 | 0.63% | 4,528 |
| Feb 13, 2025 | 18.80 | 19.30 | 18.80 | 19.20 | 19.20 | 0.42% | 5,130 |
| Feb 12, 2025 | 19.38 | 19.38 | 19.12 | 19.12 | 19.12 | -1.34% | 1,905 |
| Feb 11, 2025 | 18.80 | 19.60 | 18.80 | 19.38 | 19.38 | 1.52% | 128,154 |
| Feb 10, 2025 | 19.19 | 19.30 | 18.95 | 19.09 | 19.09 | -0.05% | 7,827 |
| Feb 7, 2025 | 19.13 | 19.24 | 19.06 | 19.10 | 19.10 | 0.59% | 5,233 |
| Feb 6, 2025 | 18.86 | 19.13 | 18.86 | 18.99 | 18.99 | -0.38% | 5,211 |
| Feb 5, 2025 | 19.15 | 19.18 | 18.98 | 19.06 | 19.06 | -0.37% | 6,676 |
| Feb 4, 2025 | 18.75 | 19.18 | 18.75 | 19.13 | 19.13 | 2.30% | 30,258 |
| Feb 3, 2025 | 18.32 | 18.80 | 18.14 | 18.70 | 18.70 | 0.05% | 22,704 |
| Jan 31, 2025 | 18.75 | 19.00 | 18.60 | 18.69 | 18.69 | -1.68% | 40,085 |
| Jan 30, 2025 | 19.37 | 19.37 | 18.88 | 19.01 | 19.01 | -0.19% | 2,051 |
| Jan 29, 2025 | 18.85 | 19.05 | 18.81 | 19.05 | 19.05 | -0.07% | 2,172 |
| Jan 28, 2025 | 19.12 | 19.31 | 19.06 | 19.06 | 19.06 | 0.27% | 4,698 |
| Jan 27, 2025 | 18.50 | 19.01 | 18.50 | 19.01 | 19.01 | 0.31% | 5,548 |
| Jan 24, 2025 | 19.15 | 19.15 | 18.88 | 18.95 | 18.95 | -1.20% | 5,173 |
| Jan 23, 2025 | 18.55 | 19.54 | 18.55 | 19.18 | 19.18 | -2.04% | 12,135 |
| Jan 22, 2025 | 19.40 | 19.58 | 19.29 | 19.58 | 19.58 | 0.31% | 2,373 |
| Jan 21, 2025 | 19.00 | 19.52 | 19.00 | 19.52 | 19.52 | 2.31% | 21,295 |
| Jan 17, 2025 | 19.22 | 19.28 | 18.95 | 19.08 | 19.08 | -1.19% | 20,606 |
| Jan 16, 2025 | 19.55 | 19.55 | 19.30 | 19.31 | 19.31 | -1.77% | 7,018 |
| Jan 15, 2025 | 19.54 | 19.70 | 19.54 | 19.66 | 19.66 | 2.57% | 8,496 |
| Jan 14, 2025 | 19.00 | 19.22 | 18.87 | 19.17 | 19.17 | -0.14% | 9,576 |
| Jan 13, 2025 | 19.73 | 19.73 | 19.19 | 19.19 | 19.19 | -2.28% | 6,847 |
| Jan 10, 2025 | 20.00 | 20.00 | 19.46 | 19.64 | 19.64 | -0.15% | 8,455 |
| Jan 8, 2025 | 19.88 | 19.88 | 19.60 | 19.67 | 19.67 | -1.52% | 23,705 |
| Jan 7, 2025 | 20.05 | 20.08 | 19.87 | 19.97 | 19.97 | -0.48% | 7,443 |
| Jan 6, 2025 | 20.00 | 20.15 | 19.96 | 20.07 | 20.07 | 1.62% | 10,603 |
| Jan 3, 2025 | 19.62 | 19.75 | 19.62 | 19.75 | 19.75 | 1.00% | 6,546 |
| Jan 2, 2025 | 19.55 | 19.59 | 19.48 | 19.56 | 19.56 | 0.55% | 5,784 |
| Dec 31, 2024 | 19.34 | 19.45 | 19.27 | 19.45 | 19.45 | 0.09% | 39,500 |
| Dec 30, 2024 | 19.31 | 19.53 | 19.19 | 19.43 | 19.26 | 0.62% | 13,080 |