PrairieSky Royalty Ltd. (PREKF)
OTCMKTS · Delayed Price · Currency is USD
23.70
-0.22 (-0.94%)
At close: Sep 25, 2026
PREKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 23.86 | 23.86 | 23.64 | 23.70 | 23.70 | -0.94% | 3,153 |
| Sep 24, 2026 | 24.12 | 24.12 | 23.90 | 23.92 | 23.92 | -0.61% | 3,921 |
| Sep 23, 2026 | 24.53 | 24.53 | 24.00 | 24.07 | 24.07 | -2.79% | 10,158 |
| Sep 22, 2026 | 24.83 | 25.00 | 24.76 | 24.76 | 24.76 | 0.20% | 6,151 |
| Sep 21, 2026 | 25.53 | 25.53 | 24.69 | 24.71 | 24.71 | -3.21% | 10,817 |
| Sep 18, 2026 | 25.62 | 25.66 | 25.53 | 25.53 | 25.53 | -0.30% | 2,923 |
| Sep 17, 2026 | 25.48 | 25.63 | 25.45 | 25.61 | 25.61 | 0.81% | 4,257 |
| Sep 16, 2026 | 25.06 | 26.71 | 25.06 | 25.40 | 25.40 | -4.77% | 8,298 |
| Sep 15, 2026 | 26.17 | 26.67 | 26.11 | 26.67 | 26.67 | 3.09% | 8,561 |
| Sep 14, 2026 | 26.13 | 26.18 | 25.87 | 25.87 | 25.87 | 0.47% | 7,637 |
| Sep 11, 2026 | 25.85 | 25.90 | 25.53 | 25.75 | 25.75 | -1.41% | 10,305 |
| Sep 10, 2026 | 26.33 | 26.33 | 26.12 | 26.12 | 26.12 | -0.19% | 4,134 |
| Sep 9, 2026 | 25.95 | 26.33 | 25.95 | 26.17 | 26.17 | 0.35% | 9,724 |
| Sep 8, 2026 | 26.43 | 26.50 | 26.08 | 26.08 | 26.08 | -0.27% | 5,161 |
| Sep 4, 2026 | 28.07 | 28.07 | 25.92 | 26.15 | 26.15 | -1.14% | 5,785 |
| Sep 3, 2026 | 26.79 | 26.79 | 26.45 | 26.45 | 26.45 | -0.30% | 2,140 |
| Sep 2, 2026 | 26.70 | 26.74 | 26.53 | 26.53 | 26.53 | -1.08% | 8,606 |
| Sep 1, 2026 | 25.94 | 26.82 | 25.94 | 26.82 | 26.82 | 2.02% | 3,855 |
| Aug 31, 2026 | 26.25 | 26.53 | 26.25 | 26.29 | 26.29 | 0.96% | 10,080 |
| Aug 28, 2026 | 26.20 | 26.26 | 26.02 | 26.04 | 26.04 | -2.47% | 10,695 |
| Aug 27, 2026 | 26.46 | 26.70 | 26.41 | 26.70 | 26.70 | 1.25% | 1,134 |
| Aug 26, 2026 | 26.05 | 26.49 | 25.92 | 26.37 | 26.37 | 1.23% | 2,854 |
| Aug 25, 2026 | 26.04 | 26.16 | 25.98 | 26.05 | 26.05 | -0.44% | 7,507 |
| Aug 24, 2026 | 25.92 | 26.27 | 25.92 | 26.16 | 26.16 | -0.81% | 5,820 |
| Aug 21, 2026 | 26.51 | 26.51 | 26.32 | 26.38 | 26.38 | -0.46% | 8,070 |
| Aug 20, 2026 | 26.42 | 26.50 | 26.35 | 26.50 | 26.50 | 1.97% | 4,637 |
| Aug 19, 2026 | 26.00 | 26.01 | 25.99 | 25.99 | 25.99 | 1.55% | 963 |
| Aug 18, 2026 | 25.52 | 25.67 | 25.44 | 25.59 | 25.59 | 0.70% | 5,847 |
| Aug 17, 2026 | 25.30 | 25.46 | 25.26 | 25.41 | 25.41 | 0.64% | 8,321 |
| Aug 14, 2026 | 25.08 | 25.25 | 25.07 | 25.25 | 25.25 | 1.43% | 12,028 |
| Aug 13, 2026 | 24.86 | 24.89 | 24.80 | 24.89 | 24.89 | 0.30% | 3,917 |
| Aug 12, 2026 | 24.97 | 24.97 | 24.80 | 24.82 | 24.82 | 0.05% | 14,775 |
| Aug 11, 2026 | 24.75 | 24.81 | 24.75 | 24.81 | 24.81 | 0.63% | 1,990 |
| Aug 10, 2026 | 24.49 | 24.65 | 24.49 | 24.65 | 24.65 | 2.20% | 2,088 |
| Aug 7, 2026 | 24.02 | 24.25 | 24.02 | 24.12 | 24.12 | -0.19% | 5,933 |
| Aug 6, 2026 | 24.49 | 24.49 | 23.79 | 24.17 | 24.17 | 2.49% | 5,590 |
| Aug 5, 2026 | 24.20 | 24.20 | 23.58 | 23.58 | 23.58 | -2.76% | 8,385 |
| Aug 4, 2026 | 24.50 | 24.50 | 24.10 | 24.25 | 24.25 | -0.88% | 3,771 |
| Aug 3, 2026 | 24.50 | 24.50 | 24.35 | 24.47 | 24.47 | -1.54% | 9,592 |
| Jul 31, 2026 | 22.27 | 24.92 | 22.27 | 24.85 | 24.85 | 0.18% | 6,200 |
| Jul 30, 2026 | 24.81 | 24.82 | 24.59 | 24.80 | 24.80 | 0.17% | 8,978 |
| Jul 29, 2026 | 24.59 | 24.81 | 24.44 | 24.76 | 24.76 | 2.48% | 67,014 |
| Jul 28, 2026 | 24.50 | 24.66 | 24.10 | 24.16 | 24.16 | -0.86% | 77,897 |
| Jul 27, 2026 | 24.58 | 24.58 | 24.25 | 24.37 | 24.37 | -2.16% | 8,981 |
| Jul 24, 2026 | 25.12 | 25.12 | 24.89 | 24.91 | 24.91 | -0.40% | 26,822 |
| Jul 23, 2026 | 25.00 | 25.03 | 24.77 | 25.01 | 25.01 | 1.50% | 6,126 |
| Jul 22, 2026 | 24.85 | 24.85 | 24.58 | 24.64 | 24.64 | 0.33% | 2,520 |
| Jul 21, 2026 | 24.59 | 24.66 | 24.52 | 24.56 | 24.56 | 0.21% | 15,962 |
| Jul 20, 2026 | 24.60 | 24.60 | 24.48 | 24.51 | 24.51 | -0.95% | 6,112 |
| Jul 17, 2026 | 24.75 | 24.75 | 24.60 | 24.74 | 24.74 | 1.51% | 43,822 |