Prairie Provident Resources Inc. (TSX:PPR)
Canada · Delayed Price · Currency is CAD 0.0300
0.00 (0.00%)
Aug 15, 2025, 3:43 PM EDT
TSX:PPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 13,200 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 68,410 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24,004 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 31,919 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 36,000 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 23,935 |
| Aug 7, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 193,001 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 22,005 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Aug 1, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 7,840 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 25,200 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 80,502 |
| Jul 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 15,700 |
| Jul 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 192,318 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 293,400 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 361,120 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 26,821 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 78,147 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 491,100 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 60,015 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,700 |
| Jul 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 16,600 |
| 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 |