Prairie Provident Resources Inc. (TSX:PPR)
Canada
· Delayed Price · Currency is CAD 0.0300
0.00 (0.00%)
Jun 13, 2025, 1:04 PM EDT
TSX:PPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 15,000 |
| May 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 222,010 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 20,000 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,300 |
| Apr 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 316,900 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 2,700 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,000 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,200 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 82,000 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 6,000 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,421 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 15,001 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 6,714 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 599,400 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 28,783 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 28,800 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 203,100 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 11,403 |