Pizza Pizza Royalty Corp. (PZRIF)
OTCMKTS · Delayed Price · Currency is USD
11.81
-0.09 (-0.76%)
Aug 26, 2025, 4:37 PM EDT
Pizza Pizza Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.76% | 1,600 |
| Aug 25, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | 1,416 |
| Aug 22, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.31% | 100 |
| Aug 21, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - | 217 |
| Aug 20, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - | 578 |
| Aug 19, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - | 656 |
| Aug 18, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.07% | 1,668 |
| Aug 15, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.69% | 1,015 |
| Aug 14, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 800 |
| Aug 13, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 1,120 |
| Aug 12, 2025 | 11.71 | 11.71 | 11.69 | 11.69 | 11.69 | 0.09% | 800 |
| Aug 11, 2025 | 11.72 | 11.72 | 11.68 | 11.68 | 11.68 | -0.17% | 2,288 |
| Aug 8, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.18% | 410 |
| Aug 7, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Aug 6, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 100 |
| Aug 5, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 6.51% | 1,224 |
| Aug 4, 2025 | 11.78 | 11.78 | 10.75 | 10.75 | 10.75 | -6.36% | 4,688 |
| Aug 1, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 410 |
| Jul 31, 2025 | 11.69 | 11.69 | 11.48 | 11.48 | 11.48 | -2.84% | 974 |
| Jul 30, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.76 | 0.47% | 1,200 |
| Jul 29, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.70 | 1.64% | 3,200 |
| Jul 28, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.51 | - | 3,782 |
| Jul 25, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.51 | - | 707 |
| Jul 24, 2025 | 11.56 | 11.57 | 11.56 | 11.57 | 11.51 | -0.60% | 939 |
| Jul 23, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.58 | - | 100 |
| Jul 22, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.58 | - | 1,300 |
| Jul 21, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.58 | 3.74% | 600 |
| Jul 18, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.17 | - | 401 |
| Jul 17, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.17 | - | 100 |
| Jul 16, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.17 | - | - |
| Jul 15, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.17 | -0.92% | 245 |
| Jul 14, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.27 | - | 150 |
| Jul 11, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.27 | 1.65% | 803 |
| Jul 10, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.09 | - | 400 |
| Jul 9, 2025 | 11.10 | 11.14 | 11.10 | 11.14 | 11.09 | 0.63% | 2,800 |
| Jul 8, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.02 | 0.05% | 220 |
| Jul 7, 2025 | 11.64 | 11.64 | 11.07 | 11.07 | 11.01 | -0.05% | 551 |
| Jul 3, 2025 | 11.06 | 11.09 | 11.04 | 11.07 | 11.02 | 0.45% | 13,500 |
| Jul 2, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.97 | - | 1,101 |
| Jul 1, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.97 | - | 2 |
| Jun 30, 2025 | 11.00 | 11.02 | 11.00 | 11.02 | 10.97 | 0.18% | 4,800 |
| Jun 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | 0.60% | 240 |
| Jun 26, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.83 | - | 100 |
| Jun 25, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.83 | - | 300 |
| Jun 24, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.83 | 0.76% | 1,561 |
| Jun 23, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.74 | - | 1,000 |
| Jun 20, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.74 | -0.70% | 1,709 |
| Jun 18, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.82 | 0.13% | 400 |
| Jun 17, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.81 | -0.51% | 1,000 |
| Jun 16, 2025 | 10.99 | 10.99 | 10.97 | 10.97 | 10.86 | 0.27% | 1,859 |