Prairie Provident Resources Inc. (TSX:PPR)
Canada · Delayed Price · Currency is CAD 0.0300
-0.0050 (-14.29%)
Jul 16, 2025, 10:57 AM EDT
TSX:PPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 16,580 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 119,638 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 29,000 |
| Jul 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 78,127 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 33,600 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 330,242 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 70,144 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 223,800 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 62,906 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 142,002 |
| Jun 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 25,941 |
| Jun 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 152,202 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 565,020 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 2,410 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 4,000 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 57,200 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 17,200 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 190,000 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 265,010 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 297,700 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 272,210 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 83,000 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 47,008 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,424 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 54,000 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 54,000 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 88,441 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 103,300 |
| Jun 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 60,000 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,500 |
| May 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 449,100 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21,114 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 592,500 |
| May 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 200,400 |
| May 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 317,000 |
| May 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 24,500 |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 16,730 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,043 |
| May 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 159,000 |
| May 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 117,403 |
| May 15, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 325,801 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 738,500 |
| May 13, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 88,000 |
| May 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 74,300 |
| May 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 32,001 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 28,840 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,000 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,000 |
| May 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 111,700 |