PrairieSky Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	27.73	27.94	26.93	27.03	27.03	-2.80%	303,865
Feb 20, 2025	27.29	27.85	27.19	27.81	27.81	1.39%	458,600
Feb 19, 2025	27.43	27.58	27.05	27.43	27.43	-0.15%	300,700
Feb 18, 2025	27.15	27.51	26.87	27.47	27.47	1.37%	391,500
Feb 14, 2025	27.46	27.48	26.99	27.10	27.10	-1.02%	217,700
Feb 13, 2025	27.26	27.49	27.22	27.38	27.38	0.22%	234,600
Feb 12, 2025	27.54	28.00	27.14	27.32	27.32	-1.66%	324,245
Feb 11, 2025	27.45	28.43	27.45	27.78	27.78	1.57%	525,947
Feb 10, 2025	27.49	27.69	27.00	27.35	27.35	0.44%	361,532
Feb 7, 2025	27.05	27.59	27.05	27.23	27.23	0.29%	416,300
Feb 6, 2025	27.54	27.54	26.97	27.15	27.15	-0.73%	342,414
Feb 5, 2025	27.36	27.48	27.19	27.35	27.35	-0.44%	277,338
Feb 4, 2025	27.01	27.50	26.85	27.47	27.47	1.07%	327,940
Feb 3, 2025	26.38	27.56	26.38	27.18	27.18	0.44%	358,200
Jan 31, 2025	27.59	27.59	26.98	27.06	27.06	-1.78%	329,407
Jan 30, 2025	27.63	27.80	27.26	27.55	27.55	-0.22%	192,831
Jan 29, 2025	27.16	27.65	26.83	27.61	27.61	1.21%	292,017
Jan 28, 2025	27.30	27.83	26.95	27.28	27.28	-0.22%	399,200
Jan 27, 2025	26.98	27.49	26.60	27.34	27.34	0.77%	287,741
Jan 24, 2025	27.53	27.78	26.86	27.13	27.13	-1.60%	257,500
Jan 23, 2025	27.86	28.09	27.52	27.57	27.57	-1.04%	251,400
Jan 22, 2025	27.76	28.10	27.67	27.86	27.86	-	242,239
Jan 21, 2025	27.60	27.98	27.38	27.86	27.86	-0.78%	222,800
Jan 20, 2025	27.58	28.10	27.58	28.08	28.08	1.74%	98,100
Jan 17, 2025	27.71	27.94	27.37	27.60	27.60	-0.29%	320,200
Jan 16, 2025	28.15	28.21	27.65	27.68	27.68	-1.88%	407,100
Jan 15, 2025	27.76	28.24	27.76	28.21	28.21	2.21%	224,842
Jan 14, 2025	27.45	27.63	27.11	27.60	27.60	0.73%	224,400
Jan 13, 2025	28.47	28.62	27.33	27.40	27.40	-3.35%	372,646
Jan 10, 2025	28.62	28.80	28.03	28.35	28.35	-0.49%	290,800
Jan 9, 2025	28.40	28.57	28.30	28.49	28.49	0.46%	137,114
Jan 8, 2025	28.75	28.79	28.16	28.36	28.36	-1.66%	317,100
Jan 7, 2025	28.74	28.88	28.33	28.84	28.84	0.56%	312,532
Jan 6, 2025	28.57	28.98	28.57	28.68	28.68	1.02%	224,500
Jan 3, 2025	28.44	28.53	28.23	28.39	28.39	0.46%	149,337
Jan 2, 2025	28.05	28.32	28.01	28.26	28.26	0.82%	146,500
Dec 31, 2024	27.76	28.05	27.66	28.03	28.03	0.29%	273,132
Dec 30, 2024	27.74	28.04	27.31	27.95	27.70	0.72%	362,926
Dec 27, 2024	28.11	28.11	27.59	27.75	27.50	-1.14%	220,900
Dec 24, 2024	27.85	28.15	27.65	28.07	27.82	1.08%	120,300
Dec 23, 2024	26.93	27.78	26.79	27.77	27.52	3.12%	267,200
Dec 20, 2024	27.08	27.21	26.60	26.93	26.69	-0.48%	1,386,205
Dec 19, 2024	27.70	27.78	27.00	27.06	26.82	-1.67%	436,300
Dec 18, 2024	28.15	28.27	27.47	27.52	27.27	-1.89%	293,500
Dec 17, 2024	28.27	28.27	27.60	28.05	27.80	-1.44%	245,745
Dec 16, 2024	28.86	29.03	28.40	28.46	28.21	-1.83%	419,505
Dec 13, 2024	28.82	29.00	28.72	28.99	28.73	0.69%	259,233
Dec 12, 2024	28.89	28.89	28.54	28.79	28.53	-0.35%	331,337
Dec 11, 2024	28.83	28.99	28.65	28.89	28.63	0.66%	293,500
Dec 10, 2024	29.00	29.09	28.56	28.70	28.44	-1.91%	309,323
Dec 9, 2024	29.34	29.51	29.14	29.26	29.00	0.27%	337,700
Dec 6, 2024	29.28	29.34	28.74	29.18	28.92	-0.78%	334,113
Dec 5, 2024	29.47	29.73	29.28	29.41	29.15	-0.51%	292,200
Dec 4, 2024	29.87	29.91	29.34	29.56	29.30	-1.07%	483,630
Dec 3, 2024	29.86	30.20	29.56	29.88	29.61	0.44%	339,620
Dec 2, 2024	29.77	29.90	29.41	29.75	29.48	0.07%	342,500
Nov 29, 2024	29.63	29.91	29.63	29.73	29.46	-0.07%	183,100
Nov 28, 2024	29.63	29.90	29.62	29.75	29.48	0.07%	144,300
Nov 27, 2024	29.50	29.78	29.22	29.73	29.46	0.71%	386,233
Nov 26, 2024	30.18	30.21	29.33	29.52	29.26	-2.41%	513,300
Nov 25, 2024	30.53	30.53	29.74	30.25	29.98	-1.14%	533,700
Nov 22, 2024	30.29	30.66	30.10	30.60	30.33	0.99%	370,000
Nov 21, 2024	29.67	30.31	29.61	30.30	30.03	2.30%	339,200
Nov 20, 2024	29.40	29.62	29.34	29.62	29.36	0.82%	346,000
Nov 19, 2024	29.37	29.54	29.02	29.38	29.12	-0.71%	252,503
Nov 18, 2024	29.00	29.77	28.90	29.59	29.33	1.23%	239,501
Nov 15, 2024	29.58	29.77	29.16	29.23	28.97	-1.62%	420,500
Nov 14, 2024	29.22	29.74	28.73	29.71	29.44	1.89%	603,500
Nov 13, 2024	28.94	29.34	28.61	29.16	28.90	0.80%	298,800
Nov 12, 2024	28.68	28.94	28.35	28.93	28.67	0.84%	324,608
Nov 11, 2024	28.87	29.12	28.60	28.69	28.43	-0.69%	126,600
Nov 8, 2024	28.96	28.96	28.55	28.89	28.63	-0.45%	193,700
Nov 7, 2024	28.60	29.02	28.12	29.02	28.76	1.08%	395,738
Nov 6, 2024	28.23	28.86	27.90	28.71	28.45	3.09%	706,012
Nov 5, 2024	27.52	28.00	27.40	27.85	27.60	1.09%	263,300
Nov 4, 2024	27.36	27.87	27.36	27.55	27.30	1.21%	212,127
Nov 1, 2024	28.07	28.07	27.03	27.22	26.98	-2.30%	299,800
Oct 31, 2024	28.64	28.64	27.82	27.86	27.61	-2.42%	513,202
Oct 30, 2024	28.13	28.58	28.04	28.55	28.29	1.57%	297,100
Oct 29, 2024	27.40	28.14	27.15	28.11	27.86	1.37%	436,522
Oct 28, 2024	27.49	28.02	27.49	27.73	27.48	-1.11%	202,200
Oct 25, 2024	28.15	28.25	27.89	28.04	27.79	-0.25%	309,400
Oct 24, 2024	27.63	28.21	27.43	28.11	27.86	1.92%	338,400
Oct 23, 2024	28.13	28.13	27.50	27.58	27.33	-2.27%	305,800
Oct 22, 2024	28.14	28.39	27.96	28.22	27.97	0.57%	505,640
Oct 21, 2024	28.00	28.23	28.00	28.06	27.81	0.75%	157,910
Oct 18, 2024	27.94	27.97	27.63	27.85	27.60	-0.68%	335,500
Oct 17, 2024	27.99	28.19	27.87	28.04	27.79	-0.07%	188,933
Oct 16, 2024	28.22	28.22	27.77	28.06	27.81	0.39%	322,500
Oct 15, 2024	27.86	28.00	27.29	27.95	27.70	-1.13%	450,445
Oct 11, 2024	28.11	28.29	28.02	28.27	28.02	0.53%	293,049
Oct 10, 2024	28.25	28.38	27.93	28.12	27.87	-0.14%	579,609
Oct 9, 2024	28.06	28.50	28.06	28.16	27.91	-0.14%	280,400
Oct 8, 2024	28.71	28.75	27.95	28.20	27.95	-2.29%	350,300
Oct 7, 2024	28.46	28.93	28.20	28.86	28.60	1.98%	489,017
Oct 4, 2024	28.39	28.46	28.23	28.30	28.05	0.60%	390,304
Oct 3, 2024	28.13	28.33	27.95	28.13	27.88	0.32%	401,300
Oct 2, 2024	28.13	28.17	27.71	28.04	27.79	0.50%	286,700
Oct 1, 2024	27.42	27.92	27.23	27.90	27.65	1.49%	517,400
Sep 30, 2024	27.40	27.53	27.23	27.49	27.24	0.29%	319,500