Pizza Pizza Royalty Corp. (PZRIF)
OTCMKTS · Delayed Price · Currency is USD
8.49
+0.96 (12.75%)
Nov 6, 2026, 4:00 PM EST
PZRIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 13.48% | 26,200 |
| Oct 19, 2026 | 7.48 | 7.53 | 7.48 | 7.53 | 7.48 | 8.82% | 6,563 |
| Oct 12, 2026 | 7.41 | 7.41 | 6.41 | 6.92 | 6.88 | -3.47% | 2,940 |
| Oct 6, 2026 | 7.19 | 7.19 | 7.17 | 7.17 | 7.12 | -1.26% | 8,850 |
| Oct 2, 2026 | 7.28 | 7.28 | 7.24 | 7.26 | 7.21 | -1.89% | 14,480 |
| Oct 1, 2026 | 7.37 | 7.40 | 7.37 | 7.40 | 7.35 | -1.76% | 15,409 |
| Sep 28, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.48 | 0.26% | 4,000 |
| Sep 25, 2026 | 7.53 | 7.62 | 7.53 | 7.56 | 7.46 | 0.67% | 19,950 |
| Sep 24, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.42 | -0.66% | 931 |
| Sep 23, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.46 | -3.14% | 2,990 |
| Sep 21, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.71 | -1.20% | 26,281 |
| Sep 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.80 | -0.50% | 2,805 |
| Sep 17, 2026 | 7.92 | 7.94 | 7.92 | 7.94 | 7.84 | -0.38% | 3,302 |
| Sep 16, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.87 | -1.42% | 7,002 |
| Sep 14, 2026 | 8.07 | 8.09 | 8.07 | 8.09 | 7.98 | 0.06% | 15,541 |
| Sep 11, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 7.98 | -6.05% | 5,718 |
| Sep 4, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | 1.42% | 6,075 |
| Sep 2, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.37 | -1.50% | 3,371 |
| Aug 31, 2026 | 8.23 | 8.61 | 8.23 | 8.61 | 8.50 | -3.82% | 51,181 |
| Aug 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | -2.65% | 14,600 |
| Aug 20, 2026 | 9.23 | 9.25 | 9.23 | 9.25 | 9.08 | 0.16% | 15,818 |
| Aug 19, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.06 | 1.71% | 2,495 |
| Aug 18, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.91 | -1.89% | 2,908 |
| Aug 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.08 | 1.19% | 37,200 |
| Aug 10, 2026 | 9.17 | 9.17 | 9.14 | 9.14 | 8.98 | -0.58% | 600 |
| Aug 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.03 | 1.60% | 6,046 |
| Aug 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.89 | 1.46% | 750 |
| Aug 5, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.76 | -0.56% | 3,155 |
| Jul 31, 2026 | 8.98 | 8.98 | 8.97 | 8.97 | 8.81 | -0.57% | 4,536 |
| Jul 30, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.86 | 0.67% | 16,255 |
| Jul 28, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.80 | 0.99% | 5,500 |
| Jul 24, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.71 | -1.74% | 3,636 |
| Jul 21, 2026 | 9.03 | 9.08 | 9.03 | 9.08 | 8.87 | 0.22% | 200 |
| Jul 17, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.85 | 0.55% | 6,590 |
| Jul 10, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.80 | -2.80% | 5,400 |
| Jul 9, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.05 | - | 1,415 |
| Jul 8, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.05 | 0.43% | 600 |
| Jul 7, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.02 | 0.65% | 5,706 |
| Jul 6, 2026 | 9.26 | 9.27 | 9.17 | 9.17 | 8.96 | 0.30% | 1,577 |
| Jun 30, 2026 | 9.01 | 9.14 | 9.01 | 9.14 | 8.93 | - | 1,700 |
| Jun 29, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 8.93 | -0.43% | 4,700 |
| Jun 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.97 | 0.71% | 445 |
| Jun 22, 2026 | 9.20 | 9.20 | 9.19 | 9.19 | 8.91 | -2.04% | 515 |
| Jun 18, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.09 | 1.91% | 3,351 |
| Jun 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.92 | -1.71% | 3,924 |
| Jun 16, 2026 | 9.41 | 9.41 | 9.36 | 9.36 | 9.08 | -0.53% | 5,527 |
| Jun 15, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.12 | 0.53% | 2,093 |
| Jun 12, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.08 | 2.52% | 1,200 |
| Jun 10, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.85 | 0.33% | 8,208 |
| Jun 4, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.82 | -1.62% | 3,056 |