Prairie Provident Resources Inc. (TSX:PPR)
Canada
· Delayed Price · Currency is CAD 0.480
+0.080 (20.00%)
Mar 9, 2026, 3:59 PM EST
TSX:PPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.43 | 0.48 | 0.40 | 0.47 | - | 17.50% | 19,405 |
| Mar 6, 2026 | 0.46 | 0.46 | 0.32 | 0.40 | 0.40 | -1.23% | 22,404 |
| Mar 5, 2026 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -8.99% | 3,451 |
| Mar 4, 2026 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -3.26% | 9,003 |
| Mar 3, 2026 | 0.41 | 0.48 | 0.41 | 0.46 | 0.46 | -2.13% | 15,197 |
| Mar 2, 2026 | 0.46 | 0.49 | 0.44 | 0.47 | 0.47 | 9.30% | 56,403 |
| Feb 27, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | 10.26% | 9,778 |
| Feb 26, 2026 | 0.49 | 0.49 | 0.39 | 0.39 | 0.39 | - | 15,246 |
| Feb 25, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -7.14% | 1,594 |
| Feb 24, 2026 | 0.39 | 0.45 | 0.39 | 0.42 | 0.42 | 10.53% | 27,104 |
| Feb 23, 2026 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | -5.00% | 4,259 |
| Feb 20, 2026 | 0.36 | 0.40 | 0.30 | 0.40 | 0.40 | -2.44% | 11,674 |
| Feb 19, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 20.59% | 530 |
| Feb 18, 2026 | 0.39 | 0.39 | 0.34 | 0.34 | 0.34 | -10.53% | 1,297 |
| Feb 13, 2026 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | -11.63% | 3,010 |
| Feb 11, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 7.50% | 4,112 |
| Feb 10, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 13,762 |
| Feb 6, 2026 | 0.49 | 0.49 | 0.40 | 0.41 | 0.41 | -8.89% | 27,723 |
| Feb 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 7.14% | 1,098 |
| Feb 4, 2026 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -7.69% | 22,434 |
| Feb 3, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -6.19% | 769 |
| Feb 2, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | 7.78% | 4,812 |
| Jan 30, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -15.09% | 2,725 |
| Jan 29, 2026 | 0.49 | 0.53 | 0.43 | 0.53 | 0.53 | -1.85% | 11,103 |
| Jan 28, 2026 | 0.48 | 0.56 | 0.48 | 0.54 | 0.54 | 14.89% | 13,018 |
| Jan 27, 2026 | 0.53 | 0.55 | 0.40 | 0.47 | 0.47 | -14.55% | 132,540 |
| Jan 26, 2026 | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | - | 13,394 |
| Jan 22, 2026 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -3.51% | 16,408 |
| Jan 21, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 584 |
| Jan 20, 2026 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -5.00% | 8,209 |
| Jan 19, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 1,463 |
| Jan 16, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 7.27% | 3,726 |
| Jan 15, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -5.17% | 2,334 |
| Jan 14, 2026 | 0.59 | 0.60 | 0.53 | 0.58 | 0.58 | -6.45% | 35,624 |
| Jan 13, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 6,436 |
| Jan 12, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -7.69% | 9,518 |
| Jan 9, 2026 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | - | 14,070 |
| Jan 8, 2026 | 0.70 | 0.75 | 0.65 | 0.65 | 0.65 | -13.33% | 14,399 |
| Jan 7, 2026 | 0.89 | 0.90 | 0.70 | 0.75 | 0.75 | -26.47% | 20,661 |
| Jan 6, 2026 | 0.70 | 1.28 | 0.70 | 1.02 | 1.02 | 36.00% | 93,301 |
| Jan 5, 2026 | 0.75 | 0.75 | 0.60 | 0.75 | 0.75 | - | 2,123 |
| Jan 2, 2026 | 0.60 | 0.75 | 0.60 | 0.75 | 0.75 | 25.00% | 1,169 |
| Dec 31, 2025 | 0.75 | 0.75 | 0.60 | 0.60 | 0.60 | - | 982 |
| Dec 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -20.00% | 2,169 |
| Dec 29, 2025 | 0.75 | 0.75 | 0.60 | 0.75 | 0.75 | - | 9,189 |
| Dec 24, 2025 | 0.75 | 0.75 | 0.60 | 0.75 | 0.75 | - | 1,387 |
| Dec 23, 2025 | 0.60 | 0.75 | 0.60 | 0.75 | 0.75 | 25.00% | 5,758 |
| Dec 22, 2025 | 0.75 | 0.75 | 0.60 | 0.60 | 0.60 | - | 1,117 |
| Dec 19, 2025 | 0.60 | 0.75 | 0.60 | 0.60 | 0.60 | - | 9,182 |
| Dec 18, 2025 | 0.75 | 0.75 | 0.60 | 0.60 | 0.60 | -20.00% | 5,109 |
| Dec 17, 2025 | 0.90 | 0.90 | 0.75 | 0.75 | 0.75 | - | 3,721 |
| Dec 16, 2025 | 0.75 | 0.90 | 0.75 | 0.75 | 0.75 | - | 728 |
| Dec 15, 2025 | 0.90 | 0.90 | 0.75 | 0.75 | 0.75 | - | 3,213 |
| Dec 12, 2025 | 0.90 | 0.90 | 0.75 | 0.75 | 0.75 | -9.09% | 3,336 |
| Dec 11, 2025 | 0.75 | 0.83 | 0.75 | 0.83 | 0.83 | 10.00% | 164 |
| Dec 10, 2025 | 0.75 | 0.90 | 0.75 | 0.75 | 0.75 | - | 499 |
| Dec 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -16.67% | 69 |
| Dec 8, 2025 | 0.90 | 0.90 | 0.75 | 0.90 | 0.90 | - | 1,244 |
| Dec 5, 2025 | 0.90 | 0.90 | 0.75 | 0.90 | 0.90 | - | 298 |
| Dec 4, 2025 | 0.75 | 0.90 | 0.60 | 0.90 | 0.90 | 50.00% | 66,293 |
| Dec 3, 2025 | 0.75 | 0.75 | 0.60 | 0.60 | 0.60 | -20.00% | 155 |
| Dec 2, 2025 | 0.60 | 0.75 | 0.60 | 0.75 | 0.75 | - | 4,372 |
| Dec 1, 2025 | 0.75 | 0.75 | 0.60 | 0.75 | 0.75 | 25.00% | 1,543 |
| Nov 28, 2025 | 0.75 | 0.75 | 0.60 | 0.60 | 0.60 | - | 1,763 |
| Nov 27, 2025 | 0.60 | 0.75 | 0.60 | 0.60 | 0.60 | -20.00% | 2,048 |
| Nov 26, 2025 | 0.75 | 0.75 | 0.60 | 0.75 | 0.75 | - | 4,471 |
| Nov 25, 2025 | 0.75 | 0.75 | 0.60 | 0.75 | 0.75 | - | 6,153 |
| Nov 24, 2025 | 0.75 | 0.75 | 0.60 | 0.75 | 0.75 | 25.00% | 2,957 |
| Nov 21, 2025 | 0.75 | 0.75 | 0.60 | 0.60 | 0.60 | - | 1,931 |
| Nov 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2,330 |
| Nov 19, 2025 | 0.75 | 0.75 | 0.60 | 0.60 | 0.60 | - | 1,726 |
| Nov 18, 2025 | 0.75 | 0.75 | 0.60 | 0.60 | 0.60 | - | 831 |
| Nov 17, 2025 | 0.60 | 0.75 | 0.60 | 0.60 | 0.60 | - | 8,540 |
| Nov 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -20.00% | 205 |
| Nov 13, 2025 | 0.60 | 0.75 | 0.60 | 0.75 | 0.75 | - | 4,538 |
| Nov 12, 2025 | 0.60 | 0.75 | 0.60 | 0.75 | 0.75 | - | 7,896 |
| Nov 11, 2025 | 0.75 | 0.75 | 0.60 | 0.75 | 0.75 | - | 4,541 |
| Nov 10, 2025 | 0.75 | 0.75 | 0.60 | 0.75 | 0.75 | 25.00% | 1,501 |
| Nov 7, 2025 | 0.75 | 0.75 | 0.60 | 0.60 | 0.60 | - | 1,122 |
| Nov 6, 2025 | 0.75 | 0.75 | 0.60 | 0.60 | 0.60 | -20.00% | 183 |
| Nov 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 25.00% | 1,472 |
| Nov 4, 2025 | 0.75 | 0.75 | 0.60 | 0.60 | 0.60 | - | 195 |
| Nov 3, 2025 | 0.75 | 0.75 | 0.60 | 0.60 | 0.60 | -20.00% | 1,666 |
| Oct 31, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 25.00% | 3,366 |
| Oct 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -20.00% | 99 |
| Oct 29, 2025 | 0.60 | 0.75 | 0.60 | 0.75 | 0.75 | - | 5,799 |
| Oct 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1,933 |
| Oct 27, 2025 | 0.75 | 0.75 | 0.60 | 0.75 | 0.75 | - | 3,410 |
| Oct 24, 2025 | 0.75 | 0.75 | 0.60 | 0.75 | 0.75 | - | 20,063 |
| Oct 23, 2025 | 0.75 | 0.75 | 0.60 | 0.75 | 0.75 | - | 29,515 |
| Oct 22, 2025 | 0.75 | 0.75 | 0.60 | 0.75 | 0.75 | - | 15,124 |
| Oct 21, 2025 | 0.75 | 0.90 | 0.75 | 0.75 | 0.75 | - | 10,901 |
| Oct 20, 2025 | 0.90 | 0.90 | 0.75 | 0.75 | 0.75 | - | 5,800 |
| Oct 17, 2025 | 0.90 | 0.90 | 0.75 | 0.75 | 0.75 | - | 7,447 |
| Oct 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 100 |
| Oct 15, 2025 | 0.90 | 0.90 | 0.75 | 0.75 | 0.75 | -16.67% | 3,236 |
| Oct 14, 2025 | 0.75 | 0.90 | 0.75 | 0.90 | 0.90 | 20.00% | 1,636 |
| Oct 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -16.67% | 1,243 |
| Oct 9, 2025 | 0.90 | 0.90 | 0.75 | 0.90 | 0.90 | - | 1,179 |
| Oct 8, 2025 | 0.75 | 0.90 | 0.75 | 0.90 | 0.90 | 20.00% | 2,708 |