PropNex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	1.84	1.85	1.82	1.83	1.83	-1.08%	620,600
May 14, 2026	1.89	1.89	1.83	1.85	1.85	-2.12%	1,180,900
May 13, 2026	1.85	1.91	1.83	1.89	1.89	2.16%	2,952,800
May 12, 2026	1.82	1.86	1.82	1.85	1.85	1.65%	1,169,800
May 11, 2026	1.83	1.86	1.80	1.82	1.82	0.55%	1,406,300
May 8, 2026	1.81	1.81	1.78	1.81	1.81	-	936,300
May 7, 2026	1.83	1.83	1.80	1.81	1.81	-0.55%	342,300
May 6, 2026	1.78	1.84	1.78	1.82	1.82	2.25%	1,291,600
May 5, 2026	1.78	1.79	1.77	1.78	1.78	-	135,200
May 4, 2026	1.75	1.80	1.75	1.78	1.78	1.71%	885,400
Apr 30, 2026	1.79	1.79	1.75	1.75	1.75	-2.23%	698,200
Apr 29, 2026	1.80	1.80	1.78	1.79	1.79	-0.56%	353,600
Apr 28, 2026	1.79	1.80	1.78	1.80	1.80	0.56%	605,100
Apr 27, 2026	1.82	1.82	1.79	1.79	1.79	0.28%	850,500
Apr 24, 2026	1.82	1.83	1.80	1.83	1.79	0.55%	873,100
Apr 23, 2026	1.83	1.84	1.80	1.82	1.78	-0.55%	753,200
Apr 22, 2026	1.87	1.87	1.82	1.83	1.79	-1.08%	898,300
Apr 21, 2026	1.81	1.86	1.81	1.85	1.80	2.78%	1,724,100
Apr 20, 2026	1.81	1.83	1.80	1.80	1.76	-0.55%	582,400
Apr 17, 2026	1.84	1.84	1.81	1.81	1.77	-1.09%	806,000
Apr 16, 2026	1.83	1.85	1.81	1.83	1.79	0.55%	822,200
Apr 15, 2026	1.84	1.86	1.81	1.82	1.78	-0.55%	1,333,600
Apr 14, 2026	1.86	1.86	1.80	1.83	1.79	-1.08%	1,385,000
Apr 13, 2026	1.76	1.87	1.75	1.85	1.80	4.52%	2,679,000
Apr 10, 2026	1.74	1.78	1.73	1.77	1.73	2.31%	774,100
Apr 9, 2026	1.79	1.79	1.73	1.73	1.69	-2.81%	1,380,100
Apr 8, 2026	1.76	1.79	1.76	1.78	1.74	1.71%	1,744,700
Apr 7, 2026	1.75	1.75	1.71	1.75	1.71	-	1,068,300
Apr 6, 2026	1.70	1.76	1.68	1.75	1.71	2.94%	1,334,800
Apr 2, 2026	1.73	1.75	1.69	1.70	1.66	-1.16%	1,073,300
Apr 1, 2026	1.69	1.74	1.69	1.72	1.68	2.99%	1,558,400
Mar 31, 2026	1.67	1.68	1.66	1.67	1.63	-	512,800
Mar 30, 2026	1.65	1.69	1.65	1.67	1.63	-	925,000