Prospector Metals Corp. (TSXV:PPP)
Canada · Delayed Price · Currency is CAD 1.180
-0.010 (-0.84%)
Jul 23, 2026, 11:18 AM EST
Prospector Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | - | -2.52% | 5,611 |
| Jul 22, 2026 | 1.20 | 1.24 | 1.18 | 1.19 | 1.19 | 0.85% | 169,102 |
| Jul 21, 2026 | 1.22 | 1.27 | 1.17 | 1.18 | 1.18 | -1.67% | 321,202 |
| Jul 20, 2026 | 1.19 | 1.23 | 1.16 | 1.20 | 1.20 | 1.69% | 216,861 |
| Jul 17, 2026 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 319,864 |
| Jul 16, 2026 | 1.23 | 1.23 | 1.13 | 1.13 | 1.13 | -5.04% | 195,699 |
| Jul 15, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 217,328 |
| Jul 14, 2026 | 1.13 | 1.22 | 1.13 | 1.20 | 1.20 | 6.19% | 523,994 |
| Jul 13, 2026 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -2.59% | 188,259 |
| Jul 10, 2026 | 1.13 | 1.21 | 1.13 | 1.16 | 1.16 | 0.87% | 100,300 |
| Jul 9, 2026 | 1.20 | 1.23 | 1.15 | 1.15 | 1.15 | -1.71% | 118,993 |
| Jul 8, 2026 | 1.19 | 1.20 | 1.14 | 1.17 | 1.17 | -3.31% | 242,381 |
| Jul 7, 2026 | 1.25 | 1.25 | 1.17 | 1.21 | 1.21 | -3.20% | 179,692 |
| Jul 6, 2026 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -0.79% | 145,395 |
| Jul 3, 2026 | 1.23 | 1.30 | 1.21 | 1.26 | 1.26 | 5.00% | 239,774 |
| Jul 2, 2026 | 1.28 | 1.28 | 1.19 | 1.20 | 1.20 | - | 207,928 |
| 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 |