PrairieSky Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	29.29	29.96	29.01	29.68	-	2.70%	177,378
Jan 28, 2026	28.69	28.97	28.44	28.90	28.90	1.01%	554,917
Jan 27, 2026	28.47	28.86	28.11	28.61	28.61	1.24%	264,678
Jan 26, 2026	28.21	28.37	27.73	28.26	28.26	1.15%	347,202
Jan 23, 2026	28.17	28.30	27.83	27.94	27.94	0.79%	282,798
Jan 22, 2026	28.09	28.23	27.67	27.72	27.72	-1.46%	270,820
Jan 21, 2026	27.49	28.18	27.21	28.13	28.13	3.42%	432,736
Jan 20, 2026	28.01	28.25	27.14	27.20	27.20	-1.98%	401,306
Jan 19, 2026	27.75	27.84	27.59	27.75	27.75	-	92,812
Jan 16, 2026	27.23	27.80	27.17	27.75	27.75	2.85%	231,966
Jan 15, 2026	26.63	27.06	26.50	26.98	26.98	0.78%	325,901
Jan 14, 2026	27.04	27.30	26.66	26.77	26.77	-0.78%	377,592
Jan 13, 2026	27.02	27.07	26.51	26.98	26.98	0.94%	465,012
Jan 12, 2026	26.65	26.84	26.42	26.73	26.73	0.53%	373,312
Jan 9, 2026	26.43	26.62	26.11	26.59	26.59	1.72%	240,118
Jan 8, 2026	26.04	26.34	25.86	26.14	26.14	0.58%	458,012
Jan 7, 2026	25.93	26.46	25.89	25.99	25.99	0.39%	362,155
Jan 6, 2026	26.50	26.50	25.84	25.89	25.89	-0.84%	449,235
Jan 5, 2026	26.97	27.19	26.05	26.11	26.11	-3.51%	529,206
Jan 2, 2026	27.00	27.13	26.80	27.06	27.06	0.11%	145,245
Dec 31, 2025	27.18	27.35	26.97	27.03	27.03	-1.03%	132,850
Dec 30, 2025	27.33	27.43	27.25	27.31	27.05	0.70%	155,367
Dec 29, 2025	27.14	27.35	27.10	27.12	26.86	-0.29%	193,498
Dec 24, 2025	27.47	27.47	27.02	27.20	26.94	-0.66%	82,336
Dec 23, 2025	27.25	27.46	26.96	27.38	27.12	0.44%	196,555
Dec 22, 2025	27.02	27.34	26.95	27.26	27.00	1.87%	344,409
Dec 19, 2025	26.93	27.20	26.41	26.76	26.51	-0.45%	1,038,499
Dec 18, 2025	27.21	27.35	26.87	26.88	26.62	-1.03%	316,613
Dec 17, 2025	26.70	27.26	26.54	27.16	26.90	2.07%	303,356
Dec 16, 2025	27.07	27.56	26.59	26.61	26.36	-2.71%	327,177
Dec 15, 2025	27.56	27.57	27.11	27.35	27.09	-0.62%	230,246
Dec 12, 2025	27.49	27.61	27.33	27.52	27.26	0.22%	196,338
Dec 11, 2025	27.47	27.96	27.32	27.46	27.20	-0.69%	291,778
Dec 10, 2025	27.06	27.73	27.02	27.65	27.39	2.29%	485,427
Dec 9, 2025	27.69	27.74	27.01	27.03	26.77	-2.56%	304,561
Dec 8, 2025	27.88	28.13	27.67	27.74	27.48	-0.36%	299,326
Dec 5, 2025	28.24	28.24	27.84	27.84	27.57	-0.78%	261,377
Dec 4, 2025	27.45	28.27	27.44	28.06	27.79	2.63%	436,047
Dec 3, 2025	26.69	27.46	26.55	27.34	27.08	2.78%	249,110
Dec 2, 2025	27.05	27.05	26.55	26.60	26.35	-1.55%	196,200
Dec 1, 2025	26.82	27.11	26.74	27.02	26.76	0.71%	364,616
Nov 28, 2025	26.76	27.00	26.16	26.83	26.57	0.34%	123,522
Nov 27, 2025	26.84	26.87	26.69	26.74	26.49	-0.22%	59,273
Nov 26, 2025	26.42	26.83	26.40	26.80	26.54	1.90%	270,170
Nov 25, 2025	26.57	26.65	26.23	26.30	26.05	-1.42%	293,684
Nov 24, 2025	26.55	26.76	26.33	26.68	26.43	0.45%	1,269,798
Nov 21, 2025	26.78	26.78	26.31	26.56	26.31	-0.56%	187,443
Nov 20, 2025	26.99	27.20	26.67	26.71	26.46	-0.67%	237,543
Nov 19, 2025	26.63	27.00	26.59	26.89	26.63	-0.33%	367,490
Nov 18, 2025	26.53	27.03	26.30	26.98	26.72	1.62%	542,758