PrairieSky Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.08	33.25	32.83	33.01	33.01	1.07%	569,830
Apr 27, 2026	33.32	33.50	32.46	32.66	32.66	-0.12%	606,432
Apr 24, 2026	32.75	32.75	32.23	32.70	32.70	-0.27%	1,019,510
Apr 23, 2026	32.07	32.79	32.00	32.79	32.79	2.63%	465,394
Apr 22, 2026	31.78	32.10	31.75	31.95	31.95	0.95%	430,083
Apr 21, 2026	31.74	31.85	31.26	31.65	31.65	1.74%	709,060
Apr 20, 2026	30.79	31.21	30.79	31.11	31.11	0.84%	748,492
Apr 17, 2026	30.90	30.90	29.98	30.85	30.85	-1.94%	592,851
Apr 16, 2026	31.56	32.01	31.35	31.46	31.46	-0.06%	707,175
Apr 15, 2026	31.56	31.82	31.43	31.48	31.48	-0.54%	292,954
Apr 14, 2026	32.04	32.25	31.43	31.65	31.65	-1.95%	449,954
Apr 13, 2026	32.33	32.60	32.16	32.28	32.28	0.81%	482,183
Apr 10, 2026	31.50	32.13	31.40	32.02	32.02	1.97%	500,016
Apr 9, 2026	32.06	32.50	31.11	31.40	31.40	-1.69%	662,346
Apr 8, 2026	31.96	32.03	31.06	31.94	31.94	-2.50%	503,968
Apr 7, 2026	32.25	32.76	31.76	32.76	32.76	1.58%	277,303
Apr 6, 2026	31.97	32.31	31.83	32.25	32.25	0.50%	564,620
Apr 2, 2026	31.87	32.35	31.60	32.09	32.09	1.81%	802,113
Apr 1, 2026	31.82	32.09	31.04	31.52	31.52	-2.11%	876,579
Mar 31, 2026	32.23	32.47	31.25	32.20	32.20	-0.62%	763,770
Mar 30, 2026	33.40	33.40	32.19	32.40	32.14	-2.44%	1,754,391
Mar 27, 2026	32.34	33.21	32.02	33.21	32.94	3.17%	1,081,228
Mar 26, 2026	32.55	32.77	32.06	32.19	31.93	-0.74%	675,897
Mar 25, 2026	32.31	32.59	32.01	32.43	32.16	0.19%	527,365
Mar 24, 2026	32.36	32.94	31.81	32.37	32.11	0.28%	920,729
Mar 23, 2026	32.51	32.58	31.72	32.28	32.02	-2.24%	481,960
Mar 20, 2026	32.52	33.17	32.23	33.02	32.75	1.91%	2,396,588
Mar 19, 2026	32.18	33.19	32.18	32.40	32.14	0.31%	733,341
Mar 18, 2026	32.05	32.70	31.91	32.30	32.04	0.72%	773,306
Mar 17, 2026	32.06	32.23	31.83	32.07	31.81	0.50%	446,665
Mar 16, 2026	31.51	31.91	31.32	31.91	31.65	1.01%	871,903
Mar 13, 2026	31.67	31.80	31.33	31.59	31.33	-0.35%	404,255
Mar 12, 2026	31.88	31.98	31.46	31.70	31.44	0.48%	770,431
Mar 11, 2026	31.36	31.65	31.20	31.55	31.29	0.13%	738,427
Mar 10, 2026	31.09	31.63	31.00	31.51	31.25	0.83%	557,734
Mar 9, 2026	31.36	31.58	30.87	31.25	30.99	0.64%	860,774
Mar 6, 2026	31.53	31.66	30.99	31.05	30.80	-1.02%	259,204
Mar 5, 2026	31.15	31.37	30.76	31.37	31.11	1.19%	499,858
Mar 4, 2026	30.75	31.22	30.59	31.00	30.75	0.32%	508,630
Mar 3, 2026	32.07	32.09	30.83	30.90	30.65	-2.80%	871,979
Mar 2, 2026	31.85	32.09	31.36	31.79	31.53	2.09%	700,353
Feb 27, 2026	31.00	31.51	30.34	31.14	30.89	1.17%	1,689,459
Feb 26, 2026	30.03	30.81	29.86	30.78	30.53	1.28%	461,032
Feb 25, 2026	30.95	31.46	30.20	30.39	30.14	-1.59%	281,770
Feb 24, 2026	30.40	31.00	30.39	30.88	30.63	1.61%	1,116,283
Feb 23, 2026	30.43	30.61	30.21	30.39	30.14	-0.10%	268,972
Feb 20, 2026	30.53	30.79	30.26	30.42	30.17	-0.46%	308,041
Feb 19, 2026	30.18	30.84	30.18	30.56	30.31	1.43%	336,811
Feb 18, 2026	30.10	30.25	29.79	30.13	29.88	0.94%	352,681
Feb 17, 2026	29.95	30.29	29.61	29.85	29.61	0.10%	575,064
Feb 13, 2026	29.80	30.07	29.71	29.82	29.58	0.03%	353,992
Feb 12, 2026	29.80	30.01	29.38	29.81	29.57	-0.90%	331,101
Feb 11, 2026	29.77	30.14	29.51	30.08	29.83	2.04%	413,792
Feb 10, 2026	30.41	30.69	29.46	29.48	29.24	-2.74%	556,484
Feb 9, 2026	30.13	30.56	30.07	30.31	30.06	0.30%	285,621
Feb 6, 2026	29.72	30.32	29.50	30.22	29.97	2.03%	286,376
Feb 5, 2026	30.11	30.56	29.24	29.62	29.38	-1.76%	618,083
Feb 4, 2026	29.98	30.26	29.42	30.15	29.90	1.69%	483,484
Feb 3, 2026	29.07	29.73	29.00	29.65	29.41	2.07%	318,356
Feb 2, 2026	28.94	29.35	28.91	29.05	28.81	-1.99%	633,352
Jan 30, 2026	29.56	29.92	29.37	29.64	29.40	0.17%	714,640
Jan 29, 2026	29.29	29.98	29.01	29.59	29.35	2.39%	707,092
Jan 28, 2026	28.69	28.97	28.44	28.90	28.66	1.01%	554,917
Jan 27, 2026	28.47	28.86	28.11	28.61	28.38	1.24%	264,878
Jan 26, 2026	28.21	28.37	27.73	28.26	28.03	1.15%	382,302
Jan 23, 2026	28.17	28.30	27.83	27.94	27.71	0.79%	282,798
Jan 22, 2026	28.09	28.23	27.67	27.72	27.49	-1.46%	270,820
Jan 21, 2026	27.49	28.18	27.21	28.13	27.90	3.42%	432,736
Jan 20, 2026	28.01	28.25	27.14	27.20	26.98	-1.98%	401,306
Jan 19, 2026	27.75	27.84	27.59	27.75	27.52	-	92,812
Jan 16, 2026	27.23	27.80	27.17	27.75	27.52	2.85%	231,966
Jan 15, 2026	26.63	27.06	26.50	26.98	26.76	0.78%	325,901
Jan 14, 2026	27.04	27.30	26.66	26.77	26.55	-0.78%	377,592
Jan 13, 2026	27.02	27.07	26.51	26.98	26.76	0.94%	465,012
Jan 12, 2026	26.65	26.84	26.42	26.73	26.51	0.53%	373,312
Jan 9, 2026	26.43	26.62	26.11	26.59	26.37	1.72%	245,318
Jan 8, 2026	26.04	26.34	25.86	26.14	25.93	0.58%	458,012
Jan 7, 2026	25.93	26.46	25.89	25.99	25.78	0.39%	362,155
Jan 6, 2026	26.50	26.50	25.84	25.89	25.68	-0.84%	449,235
Jan 5, 2026	26.97	27.19	26.05	26.11	25.90	-3.51%	529,106
Jan 2, 2026	27.00	27.13	26.80	27.06	26.84	0.11%	145,245
Dec 31, 2025	27.18	27.35	26.97	27.03	26.81	-1.03%	132,850
Dec 30, 2025	27.33	27.43	27.25	27.31	26.83	0.70%	155,367
Dec 29, 2025	27.14	27.35	27.10	27.12	26.64	-0.29%	193,498
Dec 24, 2025	27.47	27.47	27.02	27.20	26.72	-0.66%	82,336
Dec 23, 2025	27.25	27.46	26.96	27.38	26.90	0.44%	196,555
Dec 22, 2025	27.02	27.34	26.95	27.26	26.78	1.87%	344,409
Dec 19, 2025	26.93	27.20	26.41	26.76	26.29	-0.45%	1,038,499
Dec 18, 2025	27.21	27.35	26.87	26.88	26.41	-1.03%	316,613
Dec 17, 2025	26.70	27.26	26.54	27.16	26.68	2.07%	303,356
Dec 16, 2025	27.07	27.56	26.59	26.61	26.14	-2.71%	327,177
Dec 15, 2025	27.56	27.57	27.11	27.35	26.87	-0.62%	230,246
Dec 12, 2025	27.49	27.61	27.33	27.52	27.04	0.22%	196,338
Dec 11, 2025	27.47	27.96	27.32	27.46	26.98	-0.69%	291,778
Dec 10, 2025	27.06	27.73	27.02	27.65	27.16	2.29%	485,427
Dec 9, 2025	27.69	27.74	27.01	27.03	26.55	-2.56%	304,561
Dec 8, 2025	27.88	28.13	27.67	27.74	27.25	-0.36%	299,326
Dec 5, 2025	28.24	28.24	27.84	27.84	27.35	-0.78%	261,377
Dec 4, 2025	27.45	28.27	27.44	28.06	27.57	2.63%	436,047
Dec 3, 2025	26.69	27.46	26.55	27.34	26.86	2.78%	249,110