PrairieSky Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	27.08	27.21	26.60	26.93	26.93	-0.48%	1,386,205
Dec 19, 2024	27.70	27.78	27.00	27.06	27.06	-1.67%	436,300
Dec 18, 2024	28.15	28.27	27.47	27.52	27.52	-1.89%	293,500
Dec 17, 2024	28.27	28.27	27.60	28.05	28.05	-1.44%	245,745
Dec 16, 2024	28.86	29.03	28.40	28.46	28.46	-1.83%	419,505
Dec 13, 2024	28.82	29.00	28.72	28.99	28.99	0.69%	259,233
Dec 12, 2024	28.89	28.89	28.54	28.79	28.79	-0.35%	331,337
Dec 11, 2024	28.83	28.99	28.65	28.89	28.89	0.66%	293,500
Dec 10, 2024	29.00	29.09	28.56	28.70	28.70	-1.91%	309,323
Dec 9, 2024	29.34	29.51	29.14	29.26	29.26	0.27%	337,700
Dec 6, 2024	29.28	29.34	28.74	29.18	29.18	-0.78%	334,113
Dec 5, 2024	29.47	29.73	29.28	29.41	29.41	-0.51%	292,200
Dec 4, 2024	29.87	29.91	29.34	29.56	29.56	-1.07%	483,630
Dec 3, 2024	29.86	30.20	29.56	29.88	29.88	0.44%	339,620
Dec 2, 2024	29.77	29.90	29.41	29.75	29.75	0.07%	342,500
Nov 29, 2024	29.63	29.91	29.63	29.73	29.73	-0.07%	183,100
Nov 28, 2024	29.63	29.90	29.62	29.75	29.75	0.07%	144,300
Nov 27, 2024	29.50	29.78	29.22	29.73	29.73	0.71%	386,233
Nov 26, 2024	30.18	30.21	29.33	29.52	29.52	-2.41%	513,300
Nov 25, 2024	30.53	30.53	29.74	30.25	30.25	-1.14%	533,700
Nov 22, 2024	30.29	30.66	30.10	30.60	30.60	0.99%	370,000
Nov 21, 2024	29.67	30.31	29.61	30.30	30.30	2.30%	339,200
Nov 20, 2024	29.40	29.62	29.34	29.62	29.62	0.82%	346,000
Nov 19, 2024	29.37	29.54	29.02	29.38	29.38	-0.71%	252,503
Nov 18, 2024	29.00	29.77	28.90	29.59	29.59	1.23%	239,501
Nov 15, 2024	29.58	29.77	29.16	29.23	29.23	-1.62%	420,500
Nov 14, 2024	29.22	29.74	28.73	29.71	29.71	1.89%	603,500
Nov 13, 2024	28.94	29.34	28.61	29.16	29.16	0.80%	298,800
Nov 12, 2024	28.68	28.94	28.35	28.93	28.93	0.84%	324,608
Nov 11, 2024	28.87	29.12	28.60	28.69	28.69	-0.69%	126,600
Nov 8, 2024	28.96	28.96	28.55	28.89	28.89	-0.45%	193,700
Nov 7, 2024	28.60	29.02	28.12	29.02	29.02	1.08%	395,738
Nov 6, 2024	28.23	28.86	27.90	28.71	28.71	3.09%	706,012
Nov 5, 2024	27.52	28.00	27.40	27.85	27.85	1.09%	263,300
Nov 4, 2024	27.36	27.87	27.36	27.55	27.55	1.21%	212,527
Nov 1, 2024	28.07	28.07	27.03	27.22	27.22	-2.30%	299,800
Oct 31, 2024	28.64	28.64	27.82	27.86	27.86	-2.42%	513,202
Oct 30, 2024	28.13	28.58	28.04	28.55	28.55	1.57%	297,100
Oct 29, 2024	27.40	28.14	27.15	28.11	28.11	1.37%	436,522
Oct 28, 2024	27.49	28.02	27.49	27.73	27.73	-1.11%	202,200
Oct 25, 2024	28.15	28.25	27.89	28.04	28.04	-0.25%	309,400
Oct 24, 2024	27.63	28.21	27.43	28.11	28.11	1.92%	338,400
Oct 23, 2024	28.13	28.13	27.50	27.58	27.58	-2.27%	305,800
Oct 22, 2024	28.14	28.39	27.96	28.22	28.22	0.57%	505,640
Oct 21, 2024	28.00	28.23	28.00	28.06	28.06	0.75%	157,910
Oct 18, 2024	27.94	27.97	27.63	27.85	27.85	-0.68%	335,500
Oct 17, 2024	27.99	28.19	27.87	28.04	28.04	-0.07%	188,933
Oct 16, 2024	28.22	28.22	27.77	28.06	28.06	0.39%	322,500
Oct 15, 2024	27.86	28.00	27.29	27.95	27.95	-1.13%	450,445
Oct 11, 2024	28.11	28.29	28.02	28.27	28.27	0.53%	293,049
Oct 10, 2024	28.25	28.38	27.93	28.12	28.12	-0.14%	579,609
Oct 9, 2024	28.06	28.50	28.06	28.16	28.16	-0.14%	280,400
Oct 8, 2024	28.71	28.75	27.95	28.20	28.20	-2.29%	350,300
Oct 7, 2024	28.46	28.93	28.20	28.86	28.86	1.98%	489,017
Oct 4, 2024	28.39	28.46	28.23	28.30	28.30	0.60%	390,304
Oct 3, 2024	28.13	28.33	27.95	28.13	28.13	0.32%	401,300
Oct 2, 2024	28.13	28.17	27.71	28.04	28.04	0.50%	286,700
Oct 1, 2024	27.42	27.92	27.23	27.90	27.90	1.49%	517,400
Sep 30, 2024	27.40	27.53	27.23	27.49	27.49	0.29%	319,500
Sep 27, 2024	27.00	27.53	26.91	27.41	27.41	0.92%	278,704
Sep 26, 2024	27.49	27.62	27.12	27.16	26.91	-2.44%	535,605
Sep 25, 2024	28.01	28.15	27.78	27.84	27.58	-0.54%	320,843
Sep 24, 2024	28.22	28.25	27.86	27.99	27.73	0.04%	245,000
Sep 23, 2024	28.10	28.51	27.81	27.98	27.72	-0.50%	383,803
Sep 20, 2024	27.93	28.28	27.58	28.12	27.86	0.72%	2,174,425
Sep 19, 2024	27.85	27.96	27.58	27.92	27.66	1.53%	393,900
Sep 18, 2024	27.47	27.68	27.29	27.50	27.25	-0.07%	274,739
Sep 17, 2024	27.20	27.58	27.12	27.52	27.27	2.69%	371,434
Sep 16, 2024	26.75	26.83	26.41	26.80	26.55	1.13%	268,600
Sep 13, 2024	26.57	26.59	26.29	26.50	26.26	0.65%	158,435
Sep 12, 2024	26.44	26.74	26.21	26.33	26.09	-0.15%	207,605
Sep 11, 2024	26.27	26.55	25.84	26.37	26.13	0.23%	171,618
Sep 10, 2024	26.26	26.46	25.55	26.31	26.07	0.61%	470,800
Sep 9, 2024	26.43	26.46	26.10	26.15	25.91	-0.15%	539,440
Sep 6, 2024	26.79	27.00	26.07	26.19	25.95	-2.09%	278,700
Sep 5, 2024	27.11	27.39	26.58	26.75	26.50	-0.67%	198,300
Sep 4, 2024	27.68	27.98	26.79	26.93	26.68	-3.06%	724,600
Sep 3, 2024	27.57	27.82	27.39	27.78	27.52	-0.50%	344,700
Aug 30, 2024	27.60	27.96	27.36	27.92	27.66	0.25%	331,100
Aug 29, 2024	27.45	27.94	27.33	27.85	27.59	1.83%	268,701
Aug 28, 2024	26.97	27.41	26.92	27.35	27.10	0.96%	577,000
Aug 27, 2024	27.33	27.34	27.07	27.09	26.84	-1.20%	150,319
Aug 26, 2024	27.30	27.49	27.11	27.42	27.17	0.96%	219,316
Aug 23, 2024	27.15	27.27	27.00	27.16	26.91	0.37%	179,612
Aug 22, 2024	27.19	27.26	26.98	27.06	26.81	-0.18%	150,414
Aug 21, 2024	27.00	27.16	26.86	27.11	26.86	0.59%	164,528
Aug 20, 2024	27.23	27.39	26.93	26.95	26.70	-1.21%	155,543
Aug 19, 2024	27.09	27.67	27.09	27.28	27.03	1.00%	264,320
Aug 16, 2024	27.03	27.26	26.84	27.01	26.76	-0.74%	298,107
Aug 15, 2024	27.20	27.33	26.99	27.21	26.96	0.11%	245,300
Aug 14, 2024	26.92	27.30	26.77	27.18	26.93	1.46%	428,500
Aug 13, 2024	26.99	27.27	26.65	26.79	26.54	-1.14%	148,844
Aug 12, 2024	26.86	27.13	26.79	27.10	26.85	1.35%	299,916
Aug 9, 2024	26.65	26.74	26.41	26.74	26.49	0.68%	110,248
Aug 8, 2024	26.42	26.74	26.38	26.56	26.32	0.64%	169,934
Aug 7, 2024	26.76	26.85	26.28	26.39	26.15	-0.04%	200,100
Aug 6, 2024	25.90	26.62	25.90	26.40	26.16	-0.19%	565,508
Aug 2, 2024	26.88	27.06	26.29	26.45	26.21	-2.79%	322,000
Aug 1, 2024	27.78	27.84	26.93	27.21	26.96	-1.95%	277,600
Jul 31, 2024	28.22	28.35	27.73	27.75	27.49	-0.75%	461,700