PrairieSky Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	31.88	31.98	31.46	31.70	31.70	0.48%	770,431
Mar 11, 2026	31.36	31.65	31.20	31.55	31.55	0.13%	738,427
Mar 10, 2026	31.09	31.63	31.00	31.51	31.51	0.83%	557,734
Mar 9, 2026	31.36	31.58	30.87	31.25	31.25	0.64%	860,774
Mar 6, 2026	31.53	31.66	30.99	31.05	31.05	-1.02%	259,204
Mar 5, 2026	31.15	31.37	30.76	31.37	31.37	1.19%	499,858
Mar 4, 2026	30.75	31.22	30.59	31.00	31.00	0.32%	491,828
Mar 3, 2026	32.07	32.09	30.83	30.90	30.90	-2.80%	871,979
Mar 2, 2026	31.85	32.09	31.36	31.79	31.79	2.09%	700,353
Feb 27, 2026	31.00	31.51	30.34	31.14	31.14	1.17%	1,689,459
Feb 26, 2026	30.03	30.81	29.86	30.78	30.78	1.28%	452,932
Feb 25, 2026	30.95	31.46	30.20	30.39	30.39	-1.59%	281,770
Feb 24, 2026	30.40	31.00	30.39	30.88	30.88	1.61%	1,116,283
Feb 23, 2026	30.43	30.61	30.21	30.39	30.39	-0.10%	268,972
Feb 20, 2026	30.53	30.79	30.26	30.42	30.42	-0.46%	308,041
Feb 19, 2026	30.18	30.84	30.18	30.56	30.56	1.43%	336,811
Feb 18, 2026	30.10	30.25	29.79	30.13	30.13	0.94%	352,681
Feb 17, 2026	29.95	30.29	29.61	29.85	29.85	0.10%	530,464
Feb 13, 2026	29.80	30.07	29.71	29.82	29.82	0.03%	353,992
Feb 12, 2026	29.80	30.01	29.38	29.81	29.81	-0.90%	316,101
Feb 11, 2026	29.77	30.14	29.51	30.08	30.08	2.04%	380,792
Feb 10, 2026	30.41	30.69	29.46	29.48	29.48	-2.74%	547,384
Feb 9, 2026	30.13	30.56	30.07	30.31	30.31	0.30%	285,621
Feb 6, 2026	29.72	30.32	29.50	30.22	30.22	2.03%	286,376
Feb 5, 2026	30.11	30.56	29.24	29.62	29.62	-1.76%	618,083
Feb 4, 2026	29.98	30.26	29.42	30.15	30.15	1.69%	483,484
Feb 3, 2026	29.07	29.73	29.00	29.65	29.65	2.07%	318,356
Feb 2, 2026	28.94	29.35	28.91	29.05	29.05	-1.99%	633,352
Jan 30, 2026	29.56	29.92	29.37	29.64	29.64	0.17%	714,640
Jan 29, 2026	29.29	29.98	29.01	29.59	29.59	2.39%	707,092
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%	264,878
Jan 26, 2026	28.21	28.37	27.73	28.26	28.26	1.15%	382,302
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%	245,318
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%	529,106
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