Prairie Provident Resources Inc. (TSX:PPR)
Canada · Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
Sep 10, 2025, 1:50 PM EDT
TSX:PPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 23,100 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 305,100 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 124,010 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 9,000 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 11,000 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 114,100 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 234,200 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 19,300 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,001 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 160,100 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24,539 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 73,100 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 205,116 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,500 |
| Aug 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 135,000 |
| Aug 18, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 149,000 |
| 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 |