Prospector Metals Corp. (TSXV:PPP)
Canada · Delayed Price · Currency is CAD 1.170
+0.865 (283.61%)
Oct 1, 2025, 3:59 PM EDT
Prospector Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 0.80 | 1.25 | 0.74 | 1.17 | 1.17 | 283.61% | 14,381,016 |
| Sep 30, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 7.02% | 239,913 |
| Sep 29, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 5.56% | 535,444 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 81,722 |
| Sep 25, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 172,000 |
| Sep 24, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 4.00% | 479,600 |
| Sep 23, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 516,200 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 556,024 |
| Sep 19, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 498,609 |
| Sep 18, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 4.26% | 184,406 |
| Sep 17, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 665,800 |
| Sep 16, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 567,000 |
| Sep 15, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 1,020,400 |
| Sep 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 46,041 |
| Sep 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 284,200 |
| Sep 10, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | - | 62,333 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -6.25% | 231,300 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 294,800 |
| Sep 5, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 6.67% | 171,700 |
| Sep 4, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 88,522 |
| Sep 3, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -9.80% | 115,130 |
| Sep 2, 2025 | 0.29 | 0.30 | 0.24 | 0.26 | 0.26 | -10.53% | 709,428 |
| Aug 29, 2025 | 0.25 | 0.29 | 0.24 | 0.29 | 0.29 | 16.33% | 485,812 |
| Aug 28, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 76,229 |
| Aug 27, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 11.36% | 280,230 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 78,500 |
| Aug 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 20,500 |
| Aug 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,000 |
| Aug 21, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 64,000 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.42% | 245,500 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | 4.35% | 116,500 |
| Aug 18, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 124,218 |
| Aug 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 91,000 |
| Aug 14, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 94,500 |
| Aug 13, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.38% | 99,500 |
| Aug 12, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 42,600 |
| Aug 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 43,400 |
| Aug 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| Aug 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 6,800 |
| Aug 6, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.30% | 33,000 |
| Aug 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 15,100 |
| Aug 1, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 84,000 |
| Jul 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 26,000 |
| Jul 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 29,000 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 95,400 |
| Jul 28, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 26,500 |
| Jul 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 8,000 |
| Jul 24, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 10.00% | 93,000 |
| Jul 23, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 50,500 |
| Jul 22, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 95,200 |