PrairieSky Royalty Ltd. (PREKF)
OTCMKTS · Delayed Price · Currency is USD
19.46
-0.13 (-0.66%)
At close: Dec 19, 2025
PrairieSky Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 19.60 | 19.71 | 19.23 | 19.46 | 19.46 | -0.66% | 14,224 |
| Dec 18, 2025 | 19.29 | 20.75 | 19.29 | 19.59 | 19.59 | -0.61% | 16,936 |
| Dec 17, 2025 | 19.55 | 19.79 | 19.48 | 19.71 | 19.71 | 1.49% | 36,842 |
| Dec 16, 2025 | 19.80 | 19.80 | 19.41 | 19.42 | 19.42 | -2.43% | 18,325 |
| Dec 15, 2025 | 19.60 | 19.95 | 19.60 | 19.90 | 19.90 | -0.17% | 27,125 |
| Dec 12, 2025 | 20.00 | 20.00 | 19.89 | 19.94 | 19.94 | -0.21% | 2,823 |
| Dec 11, 2025 | 20.34 | 20.34 | 19.92 | 19.98 | 19.98 | -0.45% | 24,755 |
| Dec 10, 2025 | 19.57 | 20.10 | 19.55 | 20.07 | 20.07 | 2.77% | 27,758 |
| Dec 9, 2025 | 20.02 | 20.02 | 19.53 | 19.53 | 19.53 | -2.39% | 50,593 |
| Dec 8, 2025 | 20.68 | 21.11 | 20.00 | 20.01 | 20.01 | -0.80% | 30,978 |
| Dec 5, 2025 | 21.68 | 21.68 | 20.14 | 20.17 | 20.17 | 0.55% | 47,904 |
| Dec 4, 2025 | 20.67 | 20.67 | 19.77 | 20.06 | 20.06 | 2.50% | 155,492 |
| Dec 3, 2025 | 19.22 | 19.65 | 19.22 | 19.57 | 19.57 | 2.95% | 16,340 |
| Dec 2, 2025 | 19.22 | 19.22 | 19.01 | 19.01 | 19.01 | -1.48% | 35,042 |
| Dec 1, 2025 | 19.95 | 19.95 | 19.24 | 19.30 | 19.30 | 0.36% | 6,278 |
| Nov 28, 2025 | 19.24 | 19.30 | 19.23 | 19.23 | 19.23 | 0.77% | 1,964 |
| Nov 26, 2025 | 18.70 | 19.09 | 18.70 | 19.08 | 19.08 | 2.42% | 17,267 |
| Nov 25, 2025 | 19.81 | 19.81 | 18.63 | 18.63 | 18.63 | -1.69% | 15,559 |
| Nov 24, 2025 | 19.05 | 19.05 | 18.68 | 18.95 | 18.95 | 0.57% | 5,054 |
| Nov 21, 2025 | 18.90 | 18.93 | 18.67 | 18.84 | 18.84 | -0.78% | 4,503 |
| Nov 20, 2025 | 18.24 | 19.30 | 18.24 | 18.99 | 18.99 | -0.84% | 5,954 |
| Nov 19, 2025 | 18.44 | 19.20 | 18.44 | 19.15 | 19.15 | -0.92% | 12,041 |
| Nov 18, 2025 | 19.03 | 19.33 | 18.93 | 19.33 | 19.33 | 2.20% | 12,188 |
| Nov 17, 2025 | 19.00 | 19.09 | 18.81 | 18.91 | 18.91 | -0.92% | 15,898 |
| Nov 14, 2025 | 18.94 | 19.13 | 18.92 | 19.09 | 19.09 | 0.14% | 7,454 |
| Nov 13, 2025 | 19.42 | 19.42 | 19.00 | 19.06 | 19.06 | -0.94% | 7,215 |
| Nov 12, 2025 | 19.30 | 19.40 | 19.05 | 19.24 | 19.24 | -0.82% | 4,008 |
| Nov 11, 2025 | 19.26 | 19.40 | 19.26 | 19.40 | 19.40 | 2.13% | 41,221 |
| Nov 10, 2025 | 18.77 | 19.00 | 18.49 | 19.00 | 19.00 | 3.85% | 71,276 |
| Nov 7, 2025 | 18.39 | 18.51 | 18.19 | 18.29 | 18.29 | 0.38% | 38,912 |
| Nov 6, 2025 | 18.14 | 18.22 | 18.02 | 18.22 | 18.22 | 0.52% | 15,856 |
| Nov 5, 2025 | 17.60 | 18.13 | 17.60 | 18.13 | 18.13 | 2.58% | 10,919 |
| Nov 4, 2025 | 17.72 | 17.72 | 17.61 | 17.67 | 17.67 | -0.80% | 9,790 |
| Nov 3, 2025 | 17.09 | 17.97 | 17.09 | 17.81 | 17.81 | -0.99% | 12,900 |
| Oct 31, 2025 | 18.00 | 18.02 | 17.85 | 17.99 | 17.99 | 0.26% | 13,947 |
| Oct 30, 2025 | 17.87 | 17.94 | 17.83 | 17.94 | 17.94 | 0.08% | 3,467 |
| Oct 29, 2025 | 18.08 | 18.10 | 17.93 | 17.93 | 17.93 | -0.63% | 4,753 |
| Oct 28, 2025 | 17.96 | 18.04 | 17.96 | 18.04 | 18.04 | 0.01% | 14,217 |
| Oct 27, 2025 | 18.10 | 18.10 | 17.80 | 18.04 | 18.04 | 0.89% | 14,269 |
| Oct 24, 2025 | 17.96 | 17.96 | 17.86 | 17.88 | 17.88 | -1.51% | 3,218 |
| Oct 23, 2025 | 18.34 | 18.34 | 18.09 | 18.16 | 18.16 | 0.08% | 20,078 |
| Oct 22, 2025 | 18.50 | 18.50 | 17.90 | 18.14 | 18.14 | 0.10% | 53,779 |
| Oct 21, 2025 | 18.30 | 18.30 | 17.98 | 18.12 | 18.12 | 1.81% | 38,530 |
| Oct 20, 2025 | 17.83 | 17.85 | 17.80 | 17.80 | 17.80 | 0.56% | 55,161 |
| Oct 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.27% | 34,943 |
| Oct 16, 2025 | 17.81 | 17.81 | 17.48 | 17.48 | 17.48 | -1.67% | 30,396 |
| Oct 15, 2025 | 17.90 | 17.90 | 17.74 | 17.78 | 17.78 | 0.12% | 7,606 |
| Oct 14, 2025 | 17.65 | 17.96 | 17.65 | 17.75 | 17.75 | -3.20% | 17,961 |
| Oct 13, 2025 | 17.95 | 18.59 | 17.95 | 18.34 | 18.34 | 3.44% | 1,915 |
| Oct 10, 2025 | 17.91 | 17.98 | 17.73 | 17.73 | 17.73 | -1.94% | 397,206 |