PrairieSky Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	22.02	22.02	21.76	21.96	21.96	0.86%	5,049
Feb 10, 2026	22.37	22.37	21.77	21.77	21.77	-2.61%	11,291
Feb 9, 2026	21.10	22.41	21.10	22.36	22.36	0.96%	38,275
Feb 6, 2026	22.12	22.24	21.90	22.15	22.15	2.76%	13,004
Feb 5, 2026	21.84	22.04	21.43	21.55	21.55	-2.35%	13,112
Feb 4, 2026	21.99	22.09	21.55	22.07	22.07	1.51%	7,473
Feb 3, 2026	21.31	21.77	21.31	21.74	21.74	2.44%	4,179
Feb 2, 2026	21.79	21.79	21.12	21.22	21.22	-2.34%	12,000
Jan 30, 2026	21.91	22.17	21.70	21.73	21.73	-0.88%	58,123
Jan 29, 2026	21.74	22.13	21.74	21.92	21.92	3.07%	33,072
Jan 28, 2026	21.22	21.28	21.04	21.27	21.27	0.85%	10,641
Jan 27, 2026	20.89	21.19	20.81	21.09	21.09	2.63%	13,997
Jan 26, 2026	20.39	20.55	20.25	20.55	20.55	0.85%	141,594
Jan 23, 2026	21.56	21.56	20.29	20.38	20.38	1.23%	15,933
Jan 22, 2026	20.75	21.41	20.03	20.13	20.13	-1.07%	29,428
Jan 21, 2026	19.67	20.35	19.67	20.35	20.35	3.44%	21,496
Jan 20, 2026	20.26	20.51	19.67	19.67	19.67	-1.44%	26,332
Jan 16, 2026	19.69	19.96	19.62	19.96	19.96	2.82%	18,865
Jan 15, 2026	19.64	19.64	19.10	19.41	19.41	0.90%	13,098
Jan 14, 2026	19.47	19.47	19.24	19.24	19.24	-0.67%	9,519
Jan 13, 2026	18.88	19.50	18.88	19.37	19.37	0.31%	15,653
Jan 12, 2026	18.50	19.33	18.50	19.31	19.31	0.93%	19,939
Jan 9, 2026	19.00	19.13	18.84	19.13	19.13	1.23%	30,679
Jan 8, 2026	19.00	19.00	18.66	18.90	18.90	0.44%	24,890
Jan 7, 2026	19.32	19.32	18.80	18.82	18.82	0.31%	8,903
Jan 6, 2026	18.92	19.13	18.74	18.76	18.76	-1.26%	29,808
Jan 5, 2026	19.58	19.88	18.94	19.00	19.00	-3.60%	35,534
Jan 2, 2026	19.67	19.75	19.55	19.71	19.71	0.05%	10,426
Dec 31, 2025	20.20	20.20	19.70	19.70	19.70	-1.31%	26,759
Dec 30, 2025	19.90	20.00	19.90	19.96	19.78	0.64%	18,348
Dec 29, 2025	20.44	20.44	19.83	19.84	19.65	-0.69%	10,236
Dec 26, 2025	19.82	20.02	19.80	19.97	19.79	0.36%	3,204
Dec 24, 2025	19.07	20.08	19.07	19.90	19.72	-0.49%	8,106
Dec 23, 2025	20.28	20.28	19.65	20.00	19.81	0.96%	141,840
Dec 22, 2025	19.43	19.87	19.43	19.81	19.63	1.80%	7,485
Dec 19, 2025	19.60	19.71	19.23	19.46	19.28	-0.66%	14,224
Dec 18, 2025	19.29	20.75	19.29	19.59	19.41	-0.61%	16,936
Dec 17, 2025	19.55	19.79	19.48	19.71	19.53	1.49%	36,842
Dec 16, 2025	19.80	19.80	19.41	19.42	19.24	-2.43%	18,325
Dec 15, 2025	19.60	19.95	19.60	19.90	19.72	-0.17%	27,125
Dec 12, 2025	20.00	20.00	19.89	19.94	19.75	-0.21%	2,823
Dec 11, 2025	20.34	20.34	19.92	19.98	19.79	-0.45%	24,755
Dec 10, 2025	19.57	20.10	19.55	20.07	19.88	2.77%	27,758
Dec 9, 2025	20.02	20.02	19.53	19.53	19.35	-2.39%	50,593
Dec 8, 2025	20.68	21.11	20.00	20.01	19.82	-0.80%	30,978
Dec 5, 2025	21.68	21.68	20.14	20.17	19.98	0.55%	47,904
Dec 4, 2025	20.67	20.67	19.77	20.06	19.87	2.50%	155,492
Dec 3, 2025	19.22	19.65	19.22	19.57	19.39	2.95%	16,340
Dec 2, 2025	19.22	19.22	19.01	19.01	18.83	-1.48%	35,042
Dec 1, 2025	19.95	19.95	19.24	19.30	19.12	0.36%	6,278