PrairieSky Royalty Ltd. (PREKF)
OTCMKTS · Delayed Price · Currency is USD
25.53
+0.85 (3.44%)
At close: Oct 16, 2026
PREKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 24.68 | 25.53 | 24.68 | 25.53 | 25.53 | 3.44% | 17,983 |
| Oct 15, 2026 | 24.54 | 24.72 | 24.53 | 24.68 | 24.68 | -0.52% | 3,081 |
| Oct 14, 2026 | 24.74 | 24.86 | 24.70 | 24.81 | 24.81 | 0.73% | 7,574 |
| Oct 13, 2026 | 24.00 | 24.63 | 23.95 | 24.63 | 24.63 | 3.31% | 8,453 |
| Oct 12, 2026 | 23.34 | 23.86 | 23.34 | 23.84 | 23.84 | 0.46% | 4,601 |
| Oct 9, 2026 | 23.95 | 23.95 | 23.68 | 23.73 | 23.73 | -0.17% | 9,138 |
| Oct 8, 2026 | 23.51 | 23.77 | 23.48 | 23.77 | 23.77 | 2.28% | 9,145 |
| Oct 7, 2026 | 23.35 | 23.38 | 23.02 | 23.24 | 23.24 | -0.98% | 8,076 |
| Oct 6, 2026 | 23.13 | 23.47 | 23.13 | 23.47 | 23.47 | 0.42% | 16,590 |
| Oct 5, 2026 | 23.26 | 23.48 | 23.06 | 23.37 | 23.37 | 0.22% | 2,135 |
| Oct 2, 2026 | 22.98 | 23.36 | 22.98 | 23.32 | 23.32 | 1.48% | 5,202 |
| Oct 1, 2026 | 23.08 | 23.10 | 22.97 | 22.98 | 22.98 | -0.78% | 5,073 |
| Sep 30, 2026 | 23.35 | 23.35 | 23.12 | 23.16 | 23.16 | -0.39% | 11,607 |
| Sep 29, 2026 | 23.16 | 23.42 | 23.16 | 23.25 | 23.25 | -0.27% | 2,786 |
| Sep 28, 2026 | 23.89 | 23.89 | 23.50 | 23.50 | 23.31 | -0.84% | 3,074 |
| Sep 25, 2026 | 23.86 | 23.86 | 23.64 | 23.70 | 23.51 | -0.94% | 21,653 |
| Sep 24, 2026 | 24.12 | 24.12 | 23.90 | 23.92 | 23.73 | -0.61% | 22,047 |
| Sep 23, 2026 | 24.53 | 24.53 | 24.00 | 24.07 | 23.88 | -2.79% | 20,911 |
| Sep 22, 2026 | 24.83 | 25.00 | 24.76 | 24.76 | 24.56 | 0.20% | 270,357 |
| Sep 21, 2026 | 25.53 | 25.53 | 24.69 | 24.71 | 24.51 | -3.21% | 66,850 |
| Sep 18, 2026 | 25.62 | 25.66 | 25.53 | 25.53 | 25.32 | -0.30% | 56,799 |
| Sep 17, 2026 | 25.48 | 25.63 | 25.45 | 25.61 | 25.40 | 0.81% | 11,915 |
| Sep 16, 2026 | 25.06 | 26.71 | 25.06 | 25.40 | 25.20 | -4.77% | 16,298 |
| Sep 15, 2026 | 26.17 | 26.67 | 26.11 | 26.67 | 26.46 | 3.09% | 53,262 |
| Sep 14, 2026 | 26.13 | 26.18 | 25.87 | 25.87 | 25.66 | 0.47% | 23,163 |
| Sep 11, 2026 | 25.85 | 25.90 | 25.53 | 25.75 | 25.54 | -1.41% | 24,084 |
| Sep 10, 2026 | 26.33 | 26.33 | 26.12 | 26.12 | 25.91 | -0.19% | 13,919 |
| Sep 9, 2026 | 25.95 | 26.33 | 25.95 | 26.17 | 25.96 | 0.35% | 59,884 |
| Sep 8, 2026 | 26.43 | 26.50 | 26.08 | 26.08 | 25.87 | -0.27% | 171,997 |
| Sep 4, 2026 | 28.07 | 28.07 | 25.92 | 26.15 | 25.94 | -1.14% | 11,831 |
| Sep 3, 2026 | 26.79 | 26.79 | 26.45 | 26.45 | 26.24 | -0.30% | 2,374 |
| Sep 2, 2026 | 26.70 | 26.74 | 26.53 | 26.53 | 26.32 | -1.08% | 70,965 |
| Sep 1, 2026 | 25.94 | 26.82 | 25.94 | 26.82 | 26.61 | 2.02% | 42,140 |
| Aug 31, 2026 | 26.25 | 26.53 | 26.25 | 26.29 | 26.08 | 0.96% | 29,947 |
| Aug 28, 2026 | 26.20 | 26.26 | 26.02 | 26.04 | 25.83 | -2.47% | 15,616 |
| Aug 27, 2026 | 26.46 | 26.70 | 26.41 | 26.70 | 26.49 | 1.25% | 50,999 |
| Aug 26, 2026 | 26.05 | 26.49 | 25.92 | 26.37 | 26.16 | 1.23% | 27,580 |
| Aug 25, 2026 | 26.04 | 26.16 | 25.98 | 26.05 | 25.84 | -0.44% | 14,684 |
| Aug 24, 2026 | 25.92 | 26.27 | 25.92 | 26.16 | 25.96 | -0.81% | 14,950 |
| Aug 21, 2026 | 26.51 | 26.51 | 26.32 | 26.38 | 26.17 | -0.46% | 9,382 |
| Aug 20, 2026 | 26.42 | 26.50 | 26.35 | 26.50 | 26.29 | 1.97% | 33,617 |
| Aug 19, 2026 | 26.00 | 26.01 | 25.99 | 25.99 | 25.78 | 1.55% | 11,790 |
| Aug 18, 2026 | 25.52 | 25.67 | 25.44 | 25.59 | 25.39 | 0.70% | 14,010 |
| Aug 17, 2026 | 25.30 | 25.46 | 25.26 | 25.41 | 25.21 | 0.64% | 23,994 |
| Aug 14, 2026 | 25.08 | 25.25 | 25.07 | 25.25 | 25.05 | 1.43% | 16,668 |
| Aug 13, 2026 | 24.86 | 24.89 | 24.80 | 24.89 | 24.70 | 0.30% | 30,377 |
| Aug 12, 2026 | 24.97 | 24.97 | 24.80 | 24.82 | 24.62 | 0.05% | 24,091 |
| Aug 11, 2026 | 24.75 | 24.81 | 24.75 | 24.81 | 24.61 | 0.63% | 7,550 |
| Aug 10, 2026 | 24.49 | 24.65 | 24.49 | 24.65 | 24.45 | 2.20% | 5,742 |
| Aug 7, 2026 | 24.02 | 24.25 | 24.02 | 24.12 | 23.93 | -0.19% | 30,655 |