Prospector Metals Corp. (TSXV:PPP)
Canada · Delayed Price · Currency is CAD 1.200
0.00 (0.00%)
Jul 2, 2026, 3:59 PM EST
Prospector Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1.20 | 1.21 | 1.16 | 1.20 | 1.20 | -0.83% | 442,586 |
| Jun 29, 2026 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -1.63% | 188,074 |
| Jun 26, 2026 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | 2.50% | 256,107 |
| Jun 25, 2026 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | 1.69% | 383,527 |
| Jun 24, 2026 | 1.22 | 1.24 | 1.16 | 1.18 | 1.18 | -5.22% | 424,020 |
| Jun 23, 2026 | 1.28 | 1.30 | 1.23 | 1.25 | 1.25 | -4.96% | 306,770 |
| Jun 22, 2026 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | - | 238,351 |
| Jun 19, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -2.24% | 76,150 |
| Jun 18, 2026 | 1.37 | 1.39 | 1.32 | 1.34 | 1.34 | -0.74% | 163,730 |
| Jun 17, 2026 | 1.35 | 1.43 | 1.35 | 1.35 | 1.35 | -2.17% | 645,643 |
| Jun 16, 2026 | 1.35 | 1.40 | 1.32 | 1.38 | 1.38 | 2.22% | 563,363 |
| Jun 15, 2026 | 1.38 | 1.42 | 1.35 | 1.35 | 1.35 | 2.27% | 464,181 |
| Jun 12, 2026 | 1.29 | 1.35 | 1.23 | 1.32 | 1.32 | 5.60% | 538,659 |
| Jun 11, 2026 | 1.20 | 1.27 | 1.19 | 1.25 | 1.25 | 5.04% | 373,432 |
| Jun 10, 2026 | 1.28 | 1.31 | 1.18 | 1.19 | 1.19 | -9.85% | 557,326 |
| Jun 9, 2026 | 1.36 | 1.40 | 1.24 | 1.32 | 1.32 | -2.94% | 566,634 |
| Jun 8, 2026 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | - | 148,860 |
| Jun 5, 2026 | 1.42 | 1.43 | 1.35 | 1.36 | 1.36 | -6.21% | 573,177 |
| Jun 4, 2026 | 1.49 | 1.51 | 1.44 | 1.45 | 1.45 | -2.68% | 202,630 |
| Jun 3, 2026 | 1.59 | 1.59 | 1.47 | 1.49 | 1.49 | -6.29% | 227,931 |
| Jun 2, 2026 | 1.53 | 1.60 | 1.50 | 1.59 | 1.59 | 3.25% | 381,990 |
| Jun 1, 2026 | 1.56 | 1.57 | 1.51 | 1.54 | 1.54 | -1.91% | 202,541 |
| May 29, 2026 | 1.53 | 1.63 | 1.53 | 1.57 | 1.57 | 1.95% | 210,913 |
| May 28, 2026 | 1.57 | 1.57 | 1.45 | 1.54 | 1.54 | -0.65% | 533,390 |
| May 27, 2026 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -2.52% | 297,552 |
| May 26, 2026 | 1.60 | 1.60 | 1.55 | 1.59 | 1.59 | - | 66,923 |
| May 25, 2026 | 1.53 | 1.60 | 1.52 | 1.59 | 1.59 | 4.61% | 203,060 |
| May 22, 2026 | 1.57 | 1.57 | 1.50 | 1.52 | 1.52 | -3.80% | 193,826 |
| May 21, 2026 | 1.62 | 1.62 | 1.50 | 1.58 | 1.58 | - | 374,901 |
| May 20, 2026 | 1.53 | 1.58 | 1.49 | 1.58 | 1.58 | 5.33% | 470,283 |
| May 19, 2026 | 1.66 | 1.66 | 1.48 | 1.50 | 1.50 | -10.18% | 718,238 |
| May 15, 2026 | 1.72 | 1.74 | 1.67 | 1.67 | 1.67 | -7.22% | 251,178 |
| May 14, 2026 | 1.76 | 1.80 | 1.71 | 1.80 | 1.80 | 4.05% | 153,648 |
| May 13, 2026 | 1.80 | 1.83 | 1.73 | 1.73 | 1.73 | -1.70% | 404,516 |
| May 12, 2026 | 1.70 | 1.80 | 1.65 | 1.76 | 1.76 | 1.73% | 401,930 |
| May 11, 2026 | 1.75 | 1.75 | 1.68 | 1.73 | 1.73 | 2.98% | 570,654 |
| May 8, 2026 | 1.64 | 1.75 | 1.64 | 1.68 | 1.68 | 1.82% | 535,251 |
| May 7, 2026 | 1.64 | 1.73 | 1.61 | 1.65 | 1.65 | 3.12% | 339,969 |
| May 6, 2026 | 1.49 | 1.62 | 1.49 | 1.60 | 1.60 | 8.84% | 560,441 |
| May 5, 2026 | 1.46 | 1.50 | 1.45 | 1.47 | 1.47 | - | 141,823 |
| May 4, 2026 | 1.54 | 1.54 | 1.44 | 1.47 | 1.47 | -4.55% | 257,383 |
| May 1, 2026 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | 4.76% | 74,984 |
| Apr 30, 2026 | 1.47 | 1.51 | 1.42 | 1.47 | 1.47 | 1.38% | 432,409 |
| Apr 29, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 310,893 |
| Apr 28, 2026 | 1.55 | 1.55 | 1.46 | 1.47 | 1.47 | -2.00% | 104,192 |
| Apr 27, 2026 | 1.52 | 1.59 | 1.47 | 1.50 | 1.50 | -2.60% | 157,550 |
| Apr 24, 2026 | 1.51 | 1.58 | 1.51 | 1.54 | 1.54 | -0.32% | 108,810 |
| Apr 23, 2026 | 1.54 | 1.55 | 1.50 | 1.55 | 1.55 | 0.65% | 220,600 |
| Apr 22, 2026 | 1.50 | 1.57 | 1.48 | 1.54 | 1.54 | 3.02% | 300,676 |
| Apr 21, 2026 | 1.59 | 1.59 | 1.49 | 1.49 | 1.49 | -4.79% | 403,188 |