PrairieSky Royalty Ltd. (PREKF)
OTCMKTS
· Delayed Price · Currency is USD
17.12
-0.37 (-2.10%)
Jun 27, 2025, 3:49 PM EDT
PrairieSky Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 18.36 | 18.36 | 17.12 | 17.12 | 17.12 | -2.10% | 10,397 |
| Jun 26, 2025 | 17.33 | 17.51 | 17.33 | 17.48 | 17.48 | 2.21% | 14,706 |
| Jun 25, 2025 | 16.95 | 17.11 | 16.95 | 17.11 | 17.11 | 0.13% | 8,658 |
| Jun 24, 2025 | 16.87 | 17.28 | 16.87 | 17.08 | 17.08 | -0.89% | 9,678 |
| Jun 23, 2025 | 17.50 | 17.67 | 17.24 | 17.24 | 17.24 | -1.67% | 6,557 |
| Jun 20, 2025 | 17.68 | 17.68 | 17.37 | 17.53 | 17.53 | -1.08% | 25,729 |
| Jun 18, 2025 | 17.77 | 17.77 | 17.65 | 17.72 | 17.72 | -0.34% | 5,108 |
| Jun 17, 2025 | 17.81 | 17.89 | 17.76 | 17.78 | 17.78 | 0.68% | 21,219 |
| Jun 16, 2025 | 17.83 | 17.83 | 17.63 | 17.66 | 17.66 | -0.73% | 12,305 |
| Jun 13, 2025 | 17.71 | 17.86 | 17.57 | 17.79 | 17.79 | 2.01% | 7,985 |
| Jun 12, 2025 | 17.03 | 17.49 | 17.03 | 17.44 | 17.44 | 0.40% | 10,529 |
| Jun 11, 2025 | 17.36 | 17.45 | 17.35 | 17.37 | 17.37 | 0.39% | 5,596 |
| Jun 10, 2025 | 17.91 | 17.91 | 17.14 | 17.30 | 17.30 | 1.87% | 14,970 |
| Jun 9, 2025 | 16.50 | 17.18 | 16.50 | 16.99 | 16.99 | 1.20% | 19,931 |
| Jun 6, 2025 | 16.81 | 16.85 | 16.75 | 16.79 | 16.79 | 0.21% | 9,169 |
| Jun 5, 2025 | 16.50 | 16.93 | 16.50 | 16.75 | 16.75 | -0.87% | 7,704 |
| Jun 4, 2025 | 16.95 | 16.96 | 16.81 | 16.90 | 16.90 | -0.08% | 7,190 |
| Jun 3, 2025 | 17.29 | 17.29 | 16.83 | 16.91 | 16.91 | -0.24% | 12,596 |
| Jun 2, 2025 | 16.99 | 17.02 | 16.93 | 16.95 | 16.95 | 0.54% | 8,007 |
| May 30, 2025 | 17.38 | 17.38 | 16.35 | 16.86 | 16.86 | 2.19% | 22,246 |
| May 29, 2025 | 16.59 | 16.60 | 16.49 | 16.50 | 16.50 | 0.15% | 7,227 |
| May 28, 2025 | 16.60 | 16.60 | 16.47 | 16.47 | 16.47 | -0.76% | 12,964 |
| May 27, 2025 | 16.68 | 16.68 | 16.55 | 16.60 | 16.60 | -1.13% | 10,483 |
| May 23, 2025 | 16.60 | 16.88 | 16.55 | 16.79 | 16.79 | 0.94% | 9,566 |
| May 22, 2025 | 16.55 | 16.64 | 16.55 | 16.63 | 16.63 | -0.99% | 11,023 |
| May 21, 2025 | 17.25 | 17.25 | 16.80 | 16.80 | 16.80 | -1.64% | 31,606 |
| May 20, 2025 | 16.96 | 17.15 | 16.84 | 17.08 | 17.08 | 0.83% | 16,911 |
| May 19, 2025 | 16.68 | 17.00 | 16.61 | 16.94 | 16.94 | 0.55% | 5,198 |
| May 16, 2025 | 16.88 | 16.89 | 16.71 | 16.85 | 16.85 | -0.31% | 7,290 |
| May 15, 2025 | 16.90 | 16.93 | 16.86 | 16.90 | 16.90 | -1.00% | 28,557 |
| May 14, 2025 | 17.15 | 17.31 | 17.06 | 17.07 | 17.07 | -0.12% | 9,083 |
| May 13, 2025 | 16.97 | 17.15 | 16.90 | 17.09 | 17.09 | 1.39% | 7,399 |
| May 12, 2025 | 15.72 | 17.35 | 15.72 | 16.86 | 16.86 | 1.12% | 5,518 |
| May 9, 2025 | 16.64 | 16.67 | 16.50 | 16.67 | 16.67 | 1.21% | 9,347 |
| May 8, 2025 | 17.48 | 17.48 | 16.47 | 16.47 | 16.47 | -1.44% | 6,663 |
| May 7, 2025 | 16.77 | 16.81 | 16.66 | 16.71 | 16.71 | -0.23% | 21,620 |
| May 6, 2025 | 16.85 | 16.92 | 16.75 | 16.75 | 16.75 | 0.40% | 2,444 |
| May 5, 2025 | 16.70 | 16.80 | 16.63 | 16.68 | 16.68 | -0.70% | 66,607 |
| May 2, 2025 | 17.72 | 17.72 | 16.50 | 16.80 | 16.80 | 1.33% | 66,973 |
| May 1, 2025 | 17.15 | 17.15 | 16.54 | 16.58 | 16.58 | -0.54% | 61,200 |
| Apr 30, 2025 | 16.90 | 16.99 | 16.67 | 16.67 | 16.67 | -2.77% | 15,578 |
| Apr 29, 2025 | 17.15 | 17.24 | 17.12 | 17.15 | 17.15 | -0.32% | 4,585 |
| Apr 28, 2025 | 17.21 | 17.29 | 17.17 | 17.20 | 17.20 | 0.47% | 5,637 |
| Apr 25, 2025 | 17.10 | 17.19 | 17.05 | 17.12 | 17.12 | 0.41% | 3,140 |
| Apr 24, 2025 | 17.30 | 17.30 | 17.05 | 17.05 | 17.05 | -0.04% | 4,290 |
| Apr 23, 2025 | 17.11 | 17.23 | 16.90 | 17.06 | 17.06 | -0.35% | 64,940 |
| Apr 22, 2025 | 17.00 | 17.16 | 16.97 | 17.12 | 17.12 | 1.39% | 7,528 |
| Apr 21, 2025 | 16.93 | 17.05 | 16.69 | 16.88 | 16.88 | -0.52% | 15,449 |
| Apr 17, 2025 | 17.91 | 17.91 | 16.96 | 16.97 | 16.97 | -1.12% | 7,375 |
| Apr 16, 2025 | 17.20 | 17.20 | 16.98 | 17.16 | 17.16 | 1.91% | 7,891 |