Skip to main content
Prospect Ridge Resources Corp. (CSE:PRR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0050 (-6.67%)
At close: Dec 5, 2025

Prospect Ridge Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.080.080.070.070.07-6.67%132,000
Dec 4, 20250.090.100.080.080.08-6.25%743,898
Dec 3, 20250.080.080.080.080.086.67%134,200
Dec 2, 20250.080.080.080.080.08-1,000
Dec 1, 20250.080.080.080.080.087.14%14,000
Nov 28, 20250.070.070.070.070.07-40,000
Nov 27, 20250.070.070.070.070.077.69%41,000
Nov 26, 20250.090.090.060.070.07-23.53%276,800
Nov 25, 20250.090.090.090.090.096.25%2,000
Nov 24, 20250.080.080.080.080.086.67%21,000
Nov 21, 20250.080.080.080.080.08-15,600
Nov 20, 20250.080.080.080.080.08-7,000
Nov 19, 20250.080.080.080.080.08-54,000
Nov 18, 20250.080.080.080.080.08-6.25%21,000
Nov 17, 20250.080.080.080.080.0814.29%3,229
Nov 14, 20250.080.080.070.070.07-12.50%10,000
Nov 13, 20250.090.090.080.080.08-11.11%70,500
Nov 12, 20250.090.090.090.090.0912.50%2,000
Nov 10, 20250.080.090.080.080.08-71,000
Nov 7, 20250.090.090.080.080.08-5.88%169,900
Nov 6, 20250.090.090.090.090.096.25%15,300
Nov 5, 20250.110.110.080.080.08-20.00%67,467
Nov 4, 20250.090.100.090.100.1011.11%102,525
Nov 3, 20250.100.100.090.090.09-5.26%21,000
Oct 31, 20250.100.100.090.100.10-5.00%41,500
Oct 30, 20250.100.100.100.100.105.26%5,255
Oct 29, 20250.090.100.090.100.1011.76%136,077
Oct 28, 20250.090.090.090.090.09-25,000
Oct 27, 20250.090.090.080.090.09-5.56%119,400
Oct 24, 20250.090.100.090.090.09-21,000
Oct 23, 20250.100.100.090.090.095.88%27,200
Oct 22, 20250.090.090.090.090.09-15.00%60,500
Oct 21, 20250.100.100.100.100.10-4.76%74,136
Oct 20, 20250.100.110.100.110.1110.53%22,000
Oct 17, 20250.110.110.090.100.10-13.64%399,811
Oct 16, 20250.100.110.100.110.114.76%114,940
Oct 15, 20250.130.130.110.110.11-19.23%95,600
Oct 14, 20250.130.130.130.130.138.33%25,479
Oct 10, 20250.110.140.110.120.1214.29%327,792
Oct 9, 20250.110.110.110.110.115.00%18,500
Oct 8, 20250.110.110.100.100.10-50,500
Oct 7, 20250.110.110.100.100.10-53,072
Oct 6, 20250.100.100.100.100.10-4.76%55,500
Oct 3, 20250.110.110.110.110.11-17,000
Oct 2, 20250.110.110.110.110.11-67,799
Oct 1, 20250.110.110.100.110.115.00%64,000
Sep 30, 20250.100.110.100.100.10-69,000
Sep 29, 20250.110.110.100.100.10-100,300
Sep 26, 20250.100.110.100.100.1011.11%20,444
Sep 25, 20250.100.100.090.090.09-5.26%117,947
Sep 24, 20250.100.100.100.100.10-5.00%32,500
Sep 23, 20250.100.110.100.100.10-4.76%42,425
Sep 22, 20250.100.110.100.110.1110.53%10,000
Sep 19, 20250.100.100.090.100.105.56%88,000
Sep 18, 20250.100.100.090.090.09-10.00%53,000
Sep 17, 20250.110.110.100.100.105.26%7,000
Sep 16, 20250.110.110.100.100.10-9.52%28,950
Sep 15, 20250.110.110.110.110.115.00%31,000
Sep 12, 20250.110.110.100.100.10-4.76%17,000
Sep 11, 20250.110.110.110.110.11-6,500
Sep 10, 20250.110.110.110.110.11-33,110
Sep 9, 20250.110.110.110.110.11-25,000
Sep 8, 20250.120.120.100.110.1110.53%102,834
Sep 5, 20250.100.100.100.100.10-5.00%79,000
Sep 4, 20250.110.110.100.100.10-4.76%71,000
Sep 3, 20250.100.110.100.110.115.00%40,500
Sep 2, 20250.130.130.100.100.10-20.00%158,200
Aug 29, 20250.120.130.120.130.138.70%162,855
Aug 28, 20250.120.120.120.120.1215.00%183,883
Aug 27, 20250.120.120.100.100.10-13.04%321,787
Aug 26, 20250.100.120.100.120.1227.78%514,046
Aug 25, 20250.100.100.090.090.09-250,594
Aug 22, 20250.090.100.090.090.095.88%360,898
Aug 21, 20250.080.090.080.090.096.25%263,151
Aug 20, 20250.080.080.080.080.086.67%90,000
Aug 19, 20250.080.080.080.080.08-26,000
Aug 18, 20250.080.080.080.080.08-10,000
Aug 15, 20250.080.080.080.080.08-19,000
Aug 14, 20250.080.080.080.080.087.14%197,453
Aug 13, 20250.080.080.070.070.07-6.67%184,499
Aug 12, 20250.090.090.080.080.08-11.76%134,112
Aug 11, 20250.080.090.080.090.0921.43%165,015
Aug 8, 20250.070.080.070.070.077.69%112,860
Aug 7, 20250.070.070.070.070.07-190,900
Aug 6, 20250.070.070.060.070.07-7.14%133,000
Aug 5, 20250.070.070.070.070.07-163,000
Aug 1, 20250.080.080.070.070.07-6.67%322,000
Jul 31, 20250.090.090.080.080.08-11.76%172,000
Jul 30, 20250.090.090.090.090.0913.33%6,000
Jul 29, 20250.080.080.080.080.08-51,500
Jul 28, 20250.080.080.080.080.08-36,000
Jul 25, 20250.080.080.080.080.08-70,000
Jul 24, 20250.090.090.080.080.08-125,000
Jul 23, 20250.080.080.080.080.087.14%6,000
Jul 22, 20250.080.080.070.070.07-12.50%146,000
Jul 21, 20250.090.090.070.080.0814.29%288,600
Jul 18, 20250.080.080.070.070.07-12.50%168,000
Jul 17, 20250.060.090.060.080.0845.45%699,174
Jul 16, 20250.060.060.060.060.06-82,000
Jul 15, 20250.060.060.060.060.06-8.33%146,000