PrairieSky Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	30.10	30.25	29.79	30.15	-	0.99%	219,012
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
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