Prospector Metals Corp. (TSXV:PPP)
Canada · Delayed Price · Currency is CAD 0.8500
-0.0300 (-3.41%)
Oct 24, 2025, 1:42 PM EDT
Prospector Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.86 | 0.86 | 0.82 | 0.85 | 0.85 | -3.41% | 90,101 |
| 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% | 1,613,800 |
| 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% | 1,033,100 |
| 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% | 411,700 |
| Oct 9, 2025 | 1.19 | 1.21 | 1.05 | 1.11 | 1.11 | -8.26% | 822,000 |
| 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% | 6,872,600 |
| 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 |