PropNex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.24	2.27	2.23	2.24	2.24	-	377,200
Oct 30, 2025	2.28	2.28	2.23	2.24	2.24	-1.75%	1,002,200
Oct 29, 2025	2.30	2.30	2.27	2.28	2.28	-0.87%	588,600
Oct 28, 2025	2.31	2.34	2.29	2.30	2.30	-0.43%	1,052,300
Oct 27, 2025	2.34	2.34	2.30	2.31	2.31	-1.28%	807,600
Oct 24, 2025	2.35	2.37	2.33	2.34	2.34	-0.43%	434,500
Oct 23, 2025	2.38	2.39	2.33	2.35	2.35	-2.08%	714,300
Oct 22, 2025	2.32	2.40	2.31	2.40	2.40	3.90%	817,600
Oct 21, 2025	2.30	2.36	2.30	2.31	2.31	1.76%	893,800
Oct 17, 2025	2.40	2.40	2.27	2.27	2.27	-5.02%	1,885,300
Oct 16, 2025	2.48	2.49	2.38	2.39	2.39	-3.63%	987,800
Oct 15, 2025	2.50	2.51	2.43	2.48	2.48	1.64%	793,800
Oct 14, 2025	2.53	2.57	2.42	2.44	2.44	-3.17%	1,634,500
Oct 13, 2025	2.58	2.58	2.47	2.52	2.52	-2.70%	2,264,400
Oct 10, 2025	2.48	2.63	2.47	2.59	2.59	4.44%	3,479,900
Oct 9, 2025	2.48	2.50	2.46	2.48	2.48	-	1,017,100
Oct 8, 2025	2.40	2.50	2.40	2.48	2.48	3.33%	2,227,000
Oct 7, 2025	2.35	2.42	2.34	2.40	2.40	2.56%	1,225,200
Oct 6, 2025	2.34	2.42	2.33	2.34	2.34	-	1,574,600
Oct 3, 2025	2.36	2.38	2.32	2.34	2.34	-0.85%	903,700
Oct 2, 2025	2.33	2.37	2.29	2.36	2.36	1.29%	1,402,300
Oct 1, 2025	2.32	2.37	2.30	2.33	2.33	-	1,120,000
Sep 30, 2025	2.32	2.33	2.27	2.33	2.33	0.43%	792,400
Sep 29, 2025	2.28	2.32	2.23	2.32	2.32	1.31%	1,323,800
Sep 26, 2025	2.35	2.35	2.28	2.29	2.29	-2.14%	1,115,000
Sep 25, 2025	2.40	2.40	2.33	2.34	2.34	-2.90%	1,245,200
Sep 24, 2025	2.37	2.41	2.37	2.41	2.41	1.69%	701,000
Sep 23, 2025	2.42	2.44	2.37	2.37	2.37	-2.07%	810,500
Sep 22, 2025	2.44	2.45	2.36	2.42	2.42	-0.82%	1,027,800
Sep 19, 2025	2.36	2.45	2.33	2.44	2.44	3.39%	2,147,800
Sep 18, 2025	2.33	2.36	2.30	2.36	2.36	1.72%	883,500
Sep 17, 2025	2.30	2.34	2.29	2.32	2.32	0.87%	842,600
Sep 16, 2025	2.38	2.39	2.30	2.30	2.30	-3.36%	1,279,300
Sep 15, 2025	2.37	2.39	2.33	2.38	2.38	0.42%	1,150,100
Sep 12, 2025	2.41	2.42	2.37	2.37	2.37	-1.25%	903,700
Sep 11, 2025	2.42	2.45	2.40	2.40	2.40	-0.41%	461,400
Sep 10, 2025	2.47	2.49	2.40	2.41	2.41	-1.23%	1,346,000
Sep 9, 2025	2.30	2.45	2.30	2.44	2.44	6.09%	3,045,500
Sep 8, 2025	2.30	2.33	2.28	2.30	2.30	-0.43%	997,800
Sep 5, 2025	2.23	2.33	2.20	2.31	2.31	3.12%	2,204,900
Sep 4, 2025	2.37	2.37	2.23	2.24	2.24	-5.08%	3,043,700
Sep 3, 2025	2.36	2.37	2.32	2.36	2.36	-1.26%	1,074,600
Sep 2, 2025	2.39	2.40	2.35	2.39	2.39	0.84%	877,800
Sep 1, 2025	2.39	2.42	2.32	2.37	2.37	-1.25%	2,324,000
Aug 29, 2025	2.26	2.40	2.25	2.40	2.40	6.19%	4,429,200
Aug 28, 2025	2.30	2.30	2.23	2.26	2.26	-1.74%	1,670,700
Aug 27, 2025	2.28	2.32	2.25	2.30	2.30	1.32%	1,921,900
Aug 26, 2025	2.20	2.32	2.19	2.27	2.27	2.25%	2,457,400
Aug 25, 2025	2.24	2.26	2.17	2.22	2.22	-1.33%	1,753,100
Aug 22, 2025	2.15	2.26	2.11	2.25	2.20	2.74%	3,419,000