PrairieSky Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,064,175
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%	741,266
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%	482,183
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%	876,579
Mar 31, 2026	32.23	32.47	31.25	32.20	32.20	-0.62%	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
Mar 23, 2026	32.51	32.58	31.72	32.28	32.02	-2.24%	481,960
Mar 20, 2026	32.52	33.17	32.23	33.02	32.75	1.91%	2,396,588
Mar 19, 2026	32.18	33.19	32.18	32.40	32.14	0.31%	733,341
Mar 18, 2026	32.05	32.70	31.91	32.30	32.04	0.72%	773,306
Mar 17, 2026	32.06	32.23	31.83	32.07	31.81	0.50%	446,665
Mar 16, 2026	31.51	31.91	31.32	31.91	31.65	1.01%	871,903
Mar 13, 2026	31.67	31.80	31.33	31.59	31.33	-0.35%	404,255
Mar 12, 2026	31.88	31.98	31.46	31.70	31.44	0.48%	770,431
Mar 11, 2026	31.36	31.65	31.20	31.55	31.29	0.13%	738,427
Mar 10, 2026	31.09	31.63	31.00	31.51	31.25	0.83%	557,734
Mar 9, 2026	31.36	31.58	30.87	31.25	30.99	0.64%	860,774
Mar 6, 2026	31.53	31.66	30.99	31.05	30.80	-1.02%	259,204
Mar 5, 2026	31.15	31.37	30.76	31.37	31.11	1.19%	499,858
Mar 4, 2026	30.75	31.22	30.59	31.00	30.75	0.32%	508,630