Prospector Metals Corp. (TSXV:PPP)
Canada · Delayed Price · Currency is CAD 0.8700
-0.4900 (-36.03%)
Aug 12, 2026, 1:54 PM EST
Prospector Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.00 | 1.04 | 0.75 | 0.92 | - | -32.35% | 6,971,457 |
| Aug 11, 2026 | 1.36 | 1.36 | 1.30 | 1.36 | 1.36 | - | 811,632 |
| Aug 10, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 6.25% | 210,698 |
| Aug 7, 2026 | 1.30 | 1.34 | 1.28 | 1.28 | 1.28 | -1.54% | 681,752 |
| Aug 6, 2026 | 1.29 | 1.33 | 1.24 | 1.30 | 1.30 | 0.78% | 818,657 |
| Aug 5, 2026 | 1.13 | 1.30 | 1.13 | 1.29 | 1.29 | 15.18% | 1,047,459 |
| Aug 4, 2026 | 1.12 | 1.17 | 1.12 | 1.12 | 1.12 | -2.61% | 142,494 |
| Jul 31, 2026 | 1.11 | 1.15 | 1.09 | 1.15 | 1.15 | 0.88% | 97,402 |
| Jul 30, 2026 | 1.09 | 1.15 | 1.09 | 1.14 | 1.14 | - | 107,323 |
| Jul 29, 2026 | 1.10 | 1.16 | 1.07 | 1.14 | 1.14 | 3.64% | 178,667 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -6.78% | 101,694 |
| Jul 27, 2026 | 1.19 | 1.23 | 1.13 | 1.18 | 1.18 | 1.72% | 223,670 |
| Jul 24, 2026 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | -1.69% | 131,952 |
| Jul 23, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | 128,344 |
| 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 |