PropNex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	2.13	2.13	2.08	2.10	2.10	-1.87%	1,040,000
Jan 16, 2026	2.16	2.17	2.10	2.14	2.14	-0.93%	913,200
Jan 15, 2026	2.18	2.18	2.14	2.16	2.16	-0.92%	1,174,300
Jan 14, 2026	2.15	2.22	2.14	2.18	2.18	1.87%	2,513,600
Jan 13, 2026	2.13	2.17	2.12	2.14	2.14	0.94%	1,603,200
Jan 12, 2026	2.07	2.14	2.07	2.12	2.12	2.42%	2,246,000
Jan 9, 2026	2.09	2.10	2.05	2.07	2.07	-0.48%	1,125,900
Jan 8, 2026	2.00	2.10	1.97	2.08	2.08	6.12%	4,104,300
Jan 7, 2026	1.94	1.98	1.93	1.96	1.96	1.03%	1,273,700
Jan 6, 2026	2.00	2.00	1.93	1.94	1.94	-2.02%	1,625,300
Jan 5, 2026	1.92	2.00	1.92	1.98	1.98	4.21%	2,120,500
Jan 2, 2026	1.89	1.91	1.88	1.90	1.90	1.06%	821,800
Dec 31, 2025	1.89	1.89	1.86	1.88	1.88	-0.53%	240,300
Dec 30, 2025	1.87	1.89	1.85	1.89	1.89	1.07%	396,100
Dec 29, 2025	1.88	1.91	1.86	1.87	1.87	-0.53%	854,900
Dec 26, 2025	1.89	1.90	1.87	1.88	1.88	-	553,800
Dec 24, 2025	1.89	1.89	1.86	1.88	1.88	-	185,500
Dec 23, 2025	1.88	1.90	1.86	1.88	1.88	-0.53%	537,800
Dec 22, 2025	1.90	1.93	1.88	1.89	1.89	-0.53%	664,400
Dec 19, 2025	1.88	1.91	1.87	1.90	1.90	1.06%	972,000
Dec 18, 2025	1.87	1.89	1.86	1.88	1.88	0.53%	375,900
Dec 17, 2025	1.86	1.89	1.82	1.87	1.87	0.54%	805,800
Dec 16, 2025	1.91	1.91	1.86	1.86	1.86	-2.62%	567,700
Dec 15, 2025	1.90	1.93	1.88	1.91	1.91	-0.52%	683,000
Dec 12, 2025	1.87	1.92	1.86	1.92	1.92	3.23%	901,900
Dec 11, 2025	1.89	1.93	1.85	1.86	1.86	-1.06%	1,110,700
Dec 10, 2025	1.87	1.91	1.85	1.88	1.88	0.53%	809,200
Dec 9, 2025	1.90	1.90	1.86	1.87	1.87	-1.06%	560,300
Dec 8, 2025	1.92	1.93	1.88	1.89	1.89	-1.56%	377,500
Dec 5, 2025	1.86	1.92	1.84	1.92	1.92	2.67%	1,553,900
Dec 4, 2025	1.93	1.95	1.86	1.87	1.87	-2.60%	899,300
Dec 3, 2025	1.94	1.96	1.91	1.92	1.92	-1.03%	865,400
Dec 2, 2025	1.94	1.99	1.90	1.94	1.94	-0.51%	1,563,700
Dec 1, 2025	1.99	2.03	1.91	1.95	1.95	-2.50%	2,168,200
Nov 28, 2025	2.03	2.03	1.97	2.00	2.00	-2.44%	2,589,600
Nov 27, 2025	2.08	2.08	2.03	2.05	2.05	-1.44%	819,600
Nov 26, 2025	2.10	2.10	2.06	2.08	2.08	-0.48%	820,200
Nov 25, 2025	2.08	2.13	2.06	2.09	2.09	0.97%	1,820,900
Nov 24, 2025	2.16	2.18	2.07	2.07	2.07	-3.72%	6,475,300
Nov 21, 2025	2.20	2.20	2.14	2.15	2.15	-3.15%	1,093,900
Nov 20, 2025	2.23	2.25	2.21	2.22	2.22	-	836,400
Nov 19, 2025	2.17	2.22	2.13	2.22	2.22	2.30%	1,399,600
Nov 18, 2025	2.24	2.25	2.13	2.17	2.17	-3.13%	1,977,100
Nov 17, 2025	2.28	2.30	2.23	2.24	2.24	-1.75%	905,600
Nov 14, 2025	2.32	2.32	2.27	2.28	2.28	-2.15%	1,221,200
Nov 13, 2025	2.32	2.34	2.31	2.33	2.33	-	574,100
Nov 12, 2025	2.33	2.35	2.31	2.33	2.33	-	872,800
Nov 11, 2025	2.34	2.38	2.33	2.33	2.33	-0.43%	1,248,500
Nov 10, 2025	2.34	2.37	2.33	2.34	2.34	0.43%	766,700
Nov 7, 2025	2.40	2.40	2.31	2.33	2.33	-3.32%	1,443,600