Pizza Pizza Royalty Corp. (PZRIF)
OTCMKTS · Delayed Price · Currency is USD
8.60
+0.12 (1.42%)
At close: Sep 4, 2026
PZRIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.42% | 6,075 |
| Sep 2, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.50% | 3,371 |
| Aug 31, 2026 | 8.23 | 8.61 | 8.23 | 8.61 | 8.61 | -3.82% | 30,281 |
| Aug 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | -2.65% | 14,600 |
| Aug 20, 2026 | 9.23 | 9.25 | 9.23 | 9.25 | 9.19 | 0.16% | 15,818 |
| Aug 19, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.18 | 1.71% | 2,495 |
| Aug 18, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.03 | -1.89% | 2,908 |
| Aug 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.20 | 1.19% | 37,200 |
| Aug 10, 2026 | 9.17 | 9.17 | 9.14 | 9.14 | 9.09 | -0.58% | 600 |
| Aug 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.15 | 1.60% | 6,046 |
| Aug 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | 1.46% | 750 |
| Aug 5, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.87 | -0.56% | 3,155 |
| Jul 31, 2026 | 8.98 | 8.98 | 8.97 | 8.97 | 8.92 | -0.57% | 4,536 |
| Jul 30, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.97 | 0.67% | 16,255 |
| Jul 28, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.91 | 0.99% | 5,500 |
| Jul 24, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.83 | -1.74% | 3,636 |
| Jul 21, 2026 | 9.03 | 9.08 | 9.03 | 9.08 | 8.98 | 0.22% | 200 |
| Jul 17, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.96 | 0.55% | 6,590 |
| Jul 10, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.91 | -2.80% | 5,400 |
| Jul 9, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.17 | - | 1,415 |
| Jul 8, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.17 | 0.43% | 600 |
| Jul 7, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.13 | 0.65% | 5,706 |
| Jul 6, 2026 | 9.26 | 9.27 | 9.17 | 9.17 | 9.07 | 0.30% | 1,577 |
| Jun 30, 2026 | 9.01 | 9.14 | 9.01 | 9.14 | 9.04 | - | 1,700 |
| Jun 29, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.04 | -0.43% | 4,700 |
| Jun 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.08 | 0.71% | 445 |
| Jun 22, 2026 | 9.20 | 9.20 | 9.19 | 9.19 | 9.02 | -2.04% | 515 |
| Jun 18, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.21 | 1.91% | 3,351 |
| Jun 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.03 | -1.71% | 3,924 |
| Jun 16, 2026 | 9.41 | 9.41 | 9.36 | 9.36 | 9.19 | -0.53% | 5,527 |
| Jun 15, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.24 | 0.53% | 2,093 |
| Jun 12, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.19 | 2.52% | 1,200 |
| Jun 10, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.97 | 0.33% | 8,208 |
| Jun 4, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.94 | -1.62% | 3,056 |
| Jun 1, 2026 | 9.14 | 9.25 | 9.14 | 9.25 | 9.08 | 1.18% | 8,970 |
| May 28, 2026 | 9.07 | 9.29 | 9.07 | 9.19 | 8.98 | 0.11% | 12,100 |
| May 22, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 8.97 | 2.57% | 1,746 |
| May 21, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.74 | -4.81% | 22,510 |
| May 19, 2026 | 9.63 | 9.63 | 9.20 | 9.40 | 9.18 | -14.56% | 33,245 |
| May 18, 2026 | 9.64 | 11.01 | 9.64 | 11.01 | 10.75 | 8.32% | 425 |
| May 15, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 9.92 | -0.03% | 2,868 |
| May 14, 2026 | 10.07 | 10.16 | 10.06 | 10.16 | 9.93 | 0.82% | 3,175 |
| May 13, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.85 | -1.90% | 1,490 |
| May 11, 2026 | 10.20 | 10.28 | 10.20 | 10.28 | 10.04 | -0.87% | 6,600 |
| May 7, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.12 | -0.43% | 10,520 |
| May 6, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.17 | 0.29% | 13,100 |
| May 5, 2026 | 10.23 | 10.46 | 10.17 | 10.38 | 10.14 | 1.67% | 22,612 |
| May 4, 2026 | 10.70 | 10.70 | 10.21 | 10.21 | 9.97 | -16.31% | 46,157 |
| May 1, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.92 | 5.04% | 4,435 |
| Apr 27, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.35 | 0.44% | 1,531 |