Prospector Metals Corp. (TSXV:PPP)
Canada · Delayed Price · Currency is CAD 1.120
-0.080 (-6.67%)
Dec 1, 2025, 2:56 PM EST
Prospector Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.18 | 1.20 | 1.13 | 1.13 | - | -5.83% | 215,167 |
| Nov 28, 2025 | 1.13 | 1.26 | 1.11 | 1.20 | 1.20 | 8.11% | 769,444 |
| Nov 27, 2025 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 1.83% | 288,100 |
| Nov 26, 2025 | 1.20 | 1.25 | 1.06 | 1.09 | 1.09 | -12.80% | 1,509,977 |
| Nov 25, 2025 | 1.14 | 1.25 | 1.14 | 1.25 | 1.25 | 5.93% | 553,091 |
| Nov 24, 2025 | 1.20 | 1.24 | 1.15 | 1.18 | 1.18 | -2.48% | 226,344 |
| Nov 21, 2025 | 1.19 | 1.24 | 1.17 | 1.21 | 1.21 | - | 390,336 |
| Nov 20, 2025 | 1.15 | 1.22 | 1.09 | 1.21 | 1.21 | 3.42% | 926,833 |
| Nov 19, 2025 | 1.05 | 1.17 | 1.05 | 1.17 | 1.17 | 9.35% | 6,038,388 |
| Nov 18, 2025 | 1.05 | 1.10 | 1.01 | 1.07 | 1.07 | 0.94% | 486,762 |
| Nov 17, 2025 | 1.12 | 1.12 | 1.01 | 1.06 | 1.06 | -5.36% | 781,584 |
| Nov 14, 2025 | 1.10 | 1.12 | 1.05 | 1.12 | 1.12 | -1.75% | 394,447 |
| Nov 13, 2025 | 1.18 | 1.21 | 1.09 | 1.14 | 1.14 | -4.20% | 628,638 |
| Nov 12, 2025 | 1.07 | 1.20 | 1.07 | 1.19 | 1.19 | 8.18% | 880,890 |
| Nov 11, 2025 | 1.07 | 1.10 | 1.05 | 1.10 | 1.10 | - | 560,328 |
| Nov 10, 2025 | 1.11 | 1.15 | 1.05 | 1.10 | 1.10 | -0.90% | 832,869 |
| Nov 7, 2025 | 0.94 | 1.12 | 0.94 | 1.11 | 1.11 | 23.33% | 1,875,205 |
| Nov 6, 2025 | 0.94 | 0.94 | 0.85 | 0.90 | 0.90 | -2.17% | 788,029 |
| Nov 5, 2025 | 0.92 | 0.93 | 0.88 | 0.92 | 0.92 | - | 303,175 |
| Nov 4, 2025 | 0.96 | 0.96 | 0.89 | 0.92 | 0.92 | -4.17% | 946,871 |
| Nov 3, 2025 | 0.96 | 0.97 | 0.91 | 0.96 | 0.96 | 3.23% | 2,178,952 |
| Oct 31, 2025 | 0.88 | 0.93 | 0.87 | 0.93 | 0.93 | 8.14% | 666,382 |
| Oct 30, 2025 | 0.88 | 0.90 | 0.86 | 0.86 | 0.86 | -4.44% | 447,169 |
| Oct 29, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 586,086 |
| Oct 28, 2025 | 0.85 | 0.93 | 0.85 | 0.91 | 0.91 | 3.41% | 342,550 |
| Oct 27, 2025 | 0.89 | 0.89 | 0.82 | 0.88 | 0.88 | - | 188,949 |
| Oct 24, 2025 | 0.86 | 0.89 | 0.82 | 0.88 | 0.88 | - | 161,676 |
| Oct 23, 2025 | 0.93 | 0.93 | 0.85 | 0.88 | 0.88 | -3.30% | 270,637 |
| Oct 22, 2025 | 0.88 | 0.91 | 0.81 | 0.91 | 0.91 | 3.41% | 621,846 |
| Oct 21, 2025 | 0.88 | 0.88 | 0.77 | 0.88 | 0.88 | -5.38% | 1,613,770 |
| Oct 20, 2025 | 0.95 | 1.01 | 0.88 | 0.93 | 0.93 | -8.82% | 1,860,148 |
| Oct 17, 2025 | 1.14 | 1.14 | 0.98 | 1.02 | 1.02 | -11.30% | 1,143,322 |
| Oct 16, 2025 | 1.00 | 1.16 | 0.97 | 1.15 | 1.15 | 15.00% | 1,279,134 |
| Oct 15, 2025 | 1.01 | 1.01 | 0.95 | 1.00 | 1.00 | -0.99% | 1,033,061 |
| Oct 14, 2025 | 1.10 | 1.12 | 0.98 | 1.01 | 1.01 | -7.34% | 1,512,508 |
| Oct 10, 2025 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | -1.80% | 411,663 |
| Oct 9, 2025 | 1.19 | 1.21 | 1.05 | 1.11 | 1.11 | -8.26% | 821,982 |
| Oct 8, 2025 | 1.04 | 1.23 | 0.99 | 1.21 | 1.21 | 11.01% | 1,661,023 |
| Oct 7, 2025 | 1.03 | 1.14 | 0.95 | 1.09 | 1.09 | 5.83% | 2,629,416 |
| Oct 6, 2025 | 1.28 | 1.28 | 1.03 | 1.03 | 1.03 | -16.26% | 2,272,631 |
| Oct 3, 2025 | 1.29 | 1.32 | 1.20 | 1.23 | 1.23 | -5.38% | 2,279,430 |
| Oct 2, 2025 | 1.32 | 1.61 | 1.18 | 1.30 | 1.30 | 11.11% | 6,872,566 |
| 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% | 479,569 |
| Sep 23, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 516,166 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 556,024 |