PrairieSky Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	34.43	34.92	34.38	34.46	34.46	0.09%	213,917
Jun 2, 2026	33.89	34.50	33.89	34.43	34.43	1.77%	378,868
Jun 1, 2026	33.40	33.98	33.40	33.83	33.83	2.73%	458,542
May 29, 2026	33.60	33.79	32.90	32.93	32.93	-2.14%	1,256,667
May 28, 2026	33.61	33.96	33.23	33.65	33.65	0.15%	309,736
May 27, 2026	33.52	33.83	33.32	33.60	33.60	-1.23%	353,840
May 26, 2026	34.13	34.44	33.97	34.02	34.02	0.18%	211,898
May 25, 2026	34.74	34.93	33.95	33.96	33.96	-2.25%	165,420
May 22, 2026	34.47	35.18	34.47	34.74	34.74	0.14%	671,573
May 21, 2026	34.77	35.23	34.38	34.69	34.69	-	580,783
May 20, 2026	35.14	35.52	34.50	34.69	34.69	-1.22%	978,965
May 19, 2026	35.57	35.89	35.02	35.12	35.12	0.72%	456,183
May 15, 2026	34.65	35.11	34.33	34.87	34.87	1.99%	416,259
May 14, 2026	33.45	34.28	33.45	34.19	34.19	1.70%	402,189
May 13, 2026	34.16	34.41	33.57	33.62	33.62	-1.58%	503,016
May 12, 2026	33.71	34.21	33.40	34.16	34.16	2.03%	447,085
May 11, 2026	33.44	33.69	33.19	33.48	33.48	1.03%	462,327
May 8, 2026	33.39	33.60	33.10	33.14	33.14	-0.75%	195,782
May 7, 2026	33.12	33.42	32.58	33.39	33.39	0.15%	350,342
May 6, 2026	33.96	34.25	33.34	33.34	33.34	-3.25%	894,938
May 5, 2026	34.17	34.65	34.04	34.46	34.46	0.44%	330,391
May 4, 2026	34.38	34.65	34.11	34.31	34.31	-0.12%	668,289
May 1, 2026	34.22	34.49	33.89	34.35	34.35	0.12%	1,067,275
Apr 30, 2026	33.66	34.50	33.66	34.31	34.31	1.21%	970,095
Apr 29, 2026	33.35	33.93	33.29	33.90	33.90	2.70%	741,466
Apr 28, 2026	33.08	33.25	32.83	33.01	33.01	1.07%	569,830
Apr 27, 2026	33.32	33.50	32.46	32.66	32.66	-0.12%	606,432
Apr 24, 2026	32.75	32.75	32.23	32.70	32.70	-0.27%	1,019,510
Apr 23, 2026	32.07	32.79	32.00	32.79	32.79	2.63%	465,394
Apr 22, 2026	31.78	32.10	31.75	31.95	31.95	0.95%	430,083
Apr 21, 2026	31.74	31.85	31.26	31.65	31.65	1.74%	709,060
Apr 20, 2026	30.79	31.21	30.79	31.11	31.11	0.84%	748,492
Apr 17, 2026	30.90	30.90	29.98	30.85	30.85	-1.94%	592,851
Apr 16, 2026	31.56	32.01	31.35	31.46	31.46	-0.06%	707,175
Apr 15, 2026	31.56	31.82	31.43	31.48	31.48	-0.54%	292,954
Apr 14, 2026	32.04	32.25	31.43	31.65	31.65	-1.95%	449,954
Apr 13, 2026	32.33	32.60	32.16	32.28	32.28	0.81%	494,283
Apr 10, 2026	31.50	32.13	31.40	32.02	32.02	1.97%	500,016
Apr 9, 2026	32.06	32.50	31.11	31.40	31.40	-1.69%	662,346
Apr 8, 2026	31.96	32.03	31.06	31.94	31.94	-2.50%	503,968
Apr 7, 2026	32.25	32.76	31.76	32.76	32.76	1.58%	277,303
Apr 6, 2026	31.97	32.31	31.83	32.25	32.25	0.50%	564,620
Apr 2, 2026	31.87	32.35	31.60	32.09	32.09	1.81%	802,113
Apr 1, 2026	31.82	32.09	31.04	31.52	31.52	-2.11%	890,279
Mar 31, 2026	32.23	32.47	31.25	32.20	32.20	0.20%	763,770
Mar 30, 2026	33.40	33.40	32.19	32.40	32.14	-2.44%	1,754,391
Mar 27, 2026	32.34	33.21	32.02	33.21	32.94	3.17%	1,081,228
Mar 26, 2026	32.55	32.77	32.06	32.19	31.93	-0.74%	675,897
Mar 25, 2026	32.31	32.59	32.01	32.43	32.16	0.19%	527,365
Mar 24, 2026	32.36	32.94	31.81	32.37	32.11	0.28%	920,729