Prospector Metals Corp. (TSXV:PPP)
Canada · Delayed Price · Currency is CAD 1.020
-0.050 (-4.67%)
At close: Mar 20, 2026
Prospector Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.02 | 1.06 | 0.96 | 1.02 | 1.02 | -4.67% | 1,172,345 |
| Mar 19, 2026 | 1.01 | 1.07 | 0.94 | 1.07 | 1.07 | -3.60% | 1,965,668 |
| Mar 18, 2026 | 1.18 | 1.19 | 1.09 | 1.11 | 1.11 | -6.72% | 1,311,326 |
| Mar 17, 2026 | 1.26 | 1.26 | 1.15 | 1.19 | 1.19 | -2.46% | 498,468 |
| Mar 16, 2026 | 1.22 | 1.24 | 1.15 | 1.22 | 1.22 | - | 701,178 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -4.69% | 358,297 |
| Mar 12, 2026 | 1.36 | 1.36 | 1.27 | 1.28 | 1.28 | -5.88% | 336,111 |
| Mar 11, 2026 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | - | 327,615 |
| Mar 10, 2026 | 1.36 | 1.42 | 1.36 | 1.36 | 1.36 | -0.73% | 209,061 |
| Mar 9, 2026 | 1.45 | 1.45 | 1.34 | 1.37 | 1.37 | -4.86% | 329,777 |
| Mar 6, 2026 | 1.42 | 1.47 | 1.39 | 1.44 | 1.44 | -0.69% | 213,806 |
| Mar 5, 2026 | 1.48 | 1.50 | 1.39 | 1.45 | 1.45 | -3.33% | 403,044 |
| Mar 4, 2026 | 1.55 | 1.65 | 1.47 | 1.50 | 1.50 | -3.23% | 687,546 |
| Mar 3, 2026 | 1.37 | 1.55 | 1.31 | 1.55 | 1.55 | 10.71% | 1,131,175 |
| Mar 2, 2026 | 1.41 | 1.44 | 1.34 | 1.40 | 1.40 | 0.72% | 557,508 |
| Feb 27, 2026 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -3.47% | 245,293 |
| Feb 26, 2026 | 1.43 | 1.46 | 1.37 | 1.44 | 1.44 | 3.60% | 386,867 |
| Feb 25, 2026 | 1.35 | 1.44 | 1.35 | 1.39 | 1.39 | 3.73% | 585,230 |
| Feb 24, 2026 | 1.28 | 1.37 | 1.26 | 1.34 | 1.34 | 5.51% | 779,742 |
| Feb 23, 2026 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | 0.79% | 349,377 |
| Feb 20, 2026 | 1.19 | 1.27 | 1.18 | 1.26 | 1.26 | 6.78% | 477,334 |
| Feb 19, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 317,571 |
| Feb 18, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 459,810 |
| Feb 17, 2026 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -2.50% | 514,931 |
| Feb 13, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -1.64% | 541,264 |
| Feb 12, 2026 | 1.36 | 1.36 | 1.22 | 1.22 | 1.22 | -7.58% | 300,153 |
| Feb 11, 2026 | 1.30 | 1.36 | 1.27 | 1.32 | 1.32 | 3.13% | 435,252 |
| Feb 10, 2026 | 1.29 | 1.30 | 1.25 | 1.28 | 1.28 | -0.78% | 317,538 |
| Feb 9, 2026 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | 4.88% | 289,301 |
| Feb 6, 2026 | 1.20 | 1.24 | 1.17 | 1.23 | 1.23 | 5.13% | 418,710 |
| Feb 5, 2026 | 1.25 | 1.26 | 1.17 | 1.17 | 1.17 | -7.87% | 689,090 |
| Feb 4, 2026 | 1.32 | 1.32 | 1.24 | 1.27 | 1.27 | -2.31% | 341,179 |
| Feb 3, 2026 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | 0.78% | 552,173 |
| Feb 2, 2026 | 1.29 | 1.32 | 1.22 | 1.29 | 1.29 | -1.53% | 699,232 |
| Jan 30, 2026 | 1.29 | 1.34 | 1.25 | 1.31 | 1.31 | -0.76% | 1,080,244 |
| Jan 29, 2026 | 1.45 | 1.45 | 1.27 | 1.32 | 1.32 | -7.69% | 1,274,532 |
| Jan 28, 2026 | 1.38 | 1.43 | 1.37 | 1.43 | 1.43 | 5.93% | 1,315,849 |
| Jan 27, 2026 | 1.44 | 1.44 | 1.30 | 1.35 | 1.35 | -2.17% | 789,435 |
| Jan 26, 2026 | 1.48 | 1.58 | 1.38 | 1.38 | 1.38 | -4.83% | 1,201,408 |
| Jan 23, 2026 | 1.38 | 1.47 | 1.36 | 1.45 | 1.45 | 5.07% | 870,491 |
| Jan 22, 2026 | 1.29 | 1.40 | 1.29 | 1.38 | 1.38 | 8.66% | 513,684 |
| Jan 21, 2026 | 1.36 | 1.38 | 1.26 | 1.27 | 1.27 | -2.31% | 722,835 |
| Jan 20, 2026 | 1.39 | 1.44 | 1.28 | 1.30 | 1.30 | -3.35% | 1,216,965 |
| Jan 19, 2026 | 1.48 | 1.48 | 1.32 | 1.35 | 1.35 | -3.24% | 287,433 |
| Jan 16, 2026 | 1.33 | 1.43 | 1.32 | 1.39 | 1.39 | 7.75% | 1,813,385 |
| Jan 15, 2026 | 1.20 | 1.32 | 1.16 | 1.29 | 1.29 | 7.50% | 852,749 |
| Jan 14, 2026 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | 2.56% | 486,469 |
| Jan 13, 2026 | 1.27 | 1.27 | 1.17 | 1.17 | 1.17 | -6.40% | 545,922 |
| Jan 12, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 519,142 |
| Jan 9, 2026 | 1.18 | 1.26 | 1.18 | 1.24 | 1.24 | 4.20% | 328,650 |