PropNex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	1.79	1.86	1.79	1.85	-	3.93%	1,244,700
Jul 27, 2026	1.77	1.79	1.76	1.78	1.78	-	276,700
Jul 24, 2026	1.80	1.80	1.77	1.78	1.78	-1.11%	359,600
Jul 23, 2026	1.80	1.80	1.78	1.80	1.80	-	424,100
Jul 22, 2026	1.80	1.80	1.77	1.80	1.80	-	427,000
Jul 21, 2026	1.76	1.80	1.76	1.80	1.80	2.27%	629,800
Jul 20, 2026	1.78	1.78	1.76	1.76	1.76	-1.12%	438,500
Jul 17, 2026	1.80	1.80	1.77	1.78	1.78	-1.11%	799,600
Jul 16, 2026	1.82	1.82	1.79	1.80	1.80	-0.55%	418,300
Jul 15, 2026	1.80	1.83	1.80	1.81	1.81	-0.55%	225,700
Jul 14, 2026	1.81	1.82	1.79	1.82	1.82	1.11%	514,900
Jul 13, 2026	1.82	1.82	1.80	1.80	1.80	-1.10%	376,400
Jul 10, 2026	1.82	1.84	1.81	1.82	1.82	0.55%	256,400
Jul 9, 2026	1.80	1.82	1.80	1.81	1.81	0.56%	235,300
Jul 8, 2026	1.84	1.84	1.80	1.80	1.80	-2.17%	635,300
Jul 7, 2026	1.83	1.85	1.83	1.84	1.84	0.55%	202,500
Jul 6, 2026	1.86	1.86	1.83	1.83	1.83	-1.61%	212,000
Jul 3, 2026	1.84	1.86	1.83	1.86	1.86	1.09%	425,000
Jul 2, 2026	1.85	1.86	1.84	1.84	1.84	-1.08%	460,400
Jul 1, 2026	1.87	1.87	1.85	1.86	1.86	-	247,300
Jun 30, 2026	1.89	1.89	1.86	1.86	1.86	-1.59%	242,800
Jun 29, 2026	1.86	1.89	1.85	1.89	1.89	1.61%	412,900
Jun 26, 2026	1.88	1.89	1.84	1.86	1.86	-1.59%	626,000
Jun 25, 2026	1.88	1.90	1.87	1.89	1.89	1.07%	550,100
Jun 24, 2026	1.86	1.89	1.86	1.87	1.87	0.54%	680,000
Jun 23, 2026	1.88	1.93	1.86	1.86	1.86	-1.06%	1,198,400
Jun 22, 2026	1.93	1.93	1.85	1.88	1.88	-2.59%	1,289,000
Jun 19, 2026	1.82	1.94	1.80	1.93	1.93	7.22%	6,397,900
Jun 18, 2026	1.83	1.83	1.79	1.80	1.80	-1.64%	948,600
Jun 17, 2026	1.82	1.85	1.82	1.83	1.83	1.10%	1,197,300
Jun 16, 2026	1.83	1.83	1.81	1.81	1.81	-1.09%	363,200
Jun 15, 2026	1.78	1.86	1.78	1.83	1.83	2.81%	1,846,200
Jun 12, 2026	1.76	1.78	1.75	1.78	1.78	1.14%	630,500
Jun 11, 2026	1.78	1.78	1.75	1.76	1.76	-1.12%	954,300
Jun 10, 2026	1.77	1.79	1.75	1.78	1.78	0.56%	805,800
Jun 9, 2026	1.77	1.80	1.77	1.77	1.77	-	306,200
Jun 8, 2026	1.79	1.80	1.77	1.77	1.77	-1.12%	947,800
Jun 5, 2026	1.80	1.83	1.79	1.79	1.79	-	1,157,000
Jun 4, 2026	1.80	1.80	1.78	1.79	1.79	-	287,000
Jun 3, 2026	1.80	1.83	1.79	1.79	1.79	-	1,136,400
Jun 2, 2026	1.80	1.83	1.79	1.79	1.79	-	544,300
May 29, 2026	1.78	1.81	1.78	1.79	1.79	0.56%	5,238,500
May 28, 2026	1.82	1.82	1.77	1.78	1.78	-2.20%	1,273,800
May 26, 2026	1.84	1.84	1.81	1.82	1.82	-1.09%	602,500
May 25, 2026	1.84	1.84	1.82	1.84	1.84	0.55%	249,100
May 22, 2026	1.85	1.85	1.81	1.83	1.83	-1.08%	560,900
May 21, 2026	1.84	1.89	1.83	1.85	1.85	0.54%	1,096,400
May 20, 2026	1.83	1.84	1.79	1.84	1.84	0.55%	965,000
May 19, 2026	1.83	1.84	1.82	1.83	1.83	-	644,700
May 18, 2026	1.83	1.85	1.82	1.83	1.83	-	1,087,100