Prospect Ridge Resources Corp. (PRRSF)
OTCMKTS · Delayed Price · Currency is USD
0.0455
-0.00215 (-4.51%)
At close: Sep 24, 2026
PRRSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.51% | 30,000 |
| Sep 23, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 22.18% | 40,139 |
| Sep 22, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -29.09% | 45,000 |
| Sep 21, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.85% | 3,000 |
| Sep 18, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 0.56% | 15,000 |
| Sep 17, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -12.40% | 108,000 |
| Sep 16, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -5.69% | 125,500 |
| Sep 15, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 29.28% | 352,477 |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.55% | 23,000 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.67% | 369,300 |
| Sep 10, 2026 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 34.16% | 483,500 |
| Sep 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.14% | 100,000 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.33% | 34,000 |
| Sep 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 17.34% | 120,300 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.52% | 56,200 |
| Sep 1, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 13.25% | 133,950 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.84% | 5,000 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.26% | 243,000 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.65% | 130,000 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.93% | 8,500 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.27% | 130,500 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.91% | 10,652 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.65% | 174,200 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 9.60% | 156,701 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.15% | 810,250 |
| Aug 12, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | 4.00% | 88,550 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.84% | 121,040 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.23% | 49,000 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.50% | 34,890 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.76% | 53,000 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.50% | 20,000 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.26% | 42,084 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.44% | 10,000 |
| Jul 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.15% | 80,000 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.71% | 21,535 |
| Jul 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.53% | 1,000 |
| Jul 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.93% | 147,300 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 4.66% | 30,000 |
| Jul 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -18.69% | 70,000 |
| Jul 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.79% | 38,400 |
| Jul 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.47% | 50,000 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.07% | 160,000 |
| Jul 13, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -2.49% | 101,125 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.67% | 30,000 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.26% | 17,000 |
| Jul 7, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.86% | 8,000 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.89% | 20,017 |
| Jul 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.11% | 126,473 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,000 |
| Jun 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -12.01% | 54,600 |