Prospector Metals Corp. (TSXV:PPP)
Canada · Delayed Price · Currency is CAD 1.570
-0.010 (-0.63%)
May 21, 2026, 3:59 PM EST
Prospector Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | -1.57% | 203,732 |
| Apr 17, 2026 | 1.55 | 1.62 | 1.52 | 1.59 | 1.59 | 8.16% | 679,081 |
| Apr 15, 2026 | 1.52 | 1.53 | 1.46 | 1.47 | 1.47 | -3.29% | 154,933 |
| Apr 14, 2026 | 1.50 | 1.57 | 1.48 | 1.52 | 1.52 | 1.33% | 770,333 |
| Apr 13, 2026 | 1.31 | 1.50 | 1.31 | 1.50 | 1.50 | 12.78% | 806,723 |
| Apr 10, 2026 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 149,581 |
| Apr 9, 2026 | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | 3.94% | 147,193 |
| Apr 8, 2026 | 1.27 | 1.27 | 1.22 | 1.27 | 1.27 | 4.96% | 285,674 |
| Apr 7, 2026 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | -3.20% | 224,182 |
| Apr 6, 2026 | 1.25 | 1.26 | 1.20 | 1.25 | 1.25 | - | 127,167 |
| Apr 2, 2026 | 1.21 | 1.25 | 1.18 | 1.25 | 1.25 | 2.46% | 464,186 |
| Apr 1, 2026 | 1.18 | 1.27 | 1.18 | 1.22 | 1.22 | 4.27% | 567,672 |
| Mar 31, 2026 | 1.10 | 1.19 | 1.10 | 1.17 | 1.17 | 7.34% | 297,174 |
| Mar 30, 2026 | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | 3.81% | 377,505 |
| Mar 27, 2026 | 1.08 | 1.11 | 1.05 | 1.05 | 1.05 | -0.47% | 249,605 |
| Mar 26, 2026 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -4.09% | 225,547 |
| Mar 25, 2026 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -2.65% | 361,033 |
| Mar 24, 2026 | 1.04 | 1.13 | 1.04 | 1.13 | 1.13 | 6.10% | 275,574 |
| Mar 23, 2026 | 1.00 | 1.10 | 1.00 | 1.07 | 1.07 | 4.41% | 848,246 |
| 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 |