Skip to main content
Prospector Metals Corp. (TSXV:PPP)
Canada flag Canada · Delayed Price · Currency is CAD
1.040
-0.020 (-1.89%)
At close: Dec 5, 2025

Prospector Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.041.061.031.041.04-1.89%301,596
Dec 4, 20251.121.131.051.061.06-4.50%766,117
Dec 3, 20251.151.161.111.111.11-1.77%431,026
Dec 2, 20251.131.141.111.131.130.89%261,491
Dec 1, 20251.181.201.101.121.12-6.67%573,333
Nov 28, 20251.131.261.111.201.208.11%769,444
Nov 27, 20251.091.121.091.111.111.83%288,100
Nov 26, 20251.201.251.061.091.09-12.80%1,509,977
Nov 25, 20251.141.251.141.251.255.93%553,091
Nov 24, 20251.201.241.151.181.18-2.48%226,344
Nov 21, 20251.191.241.171.211.21-390,336
Nov 20, 20251.151.221.091.211.213.42%926,833
Nov 19, 20251.051.171.051.171.179.35%6,038,388
Nov 18, 20251.051.101.011.071.070.94%486,762
Nov 17, 20251.121.121.011.061.06-5.36%781,584
Nov 14, 20251.101.121.051.121.12-1.75%394,447
Nov 13, 20251.181.211.091.141.14-4.20%628,638
Nov 12, 20251.071.201.071.191.198.18%880,890
Nov 11, 20251.071.101.051.101.10-560,328
Nov 10, 20251.111.151.051.101.10-0.90%832,869
Nov 7, 20250.941.120.941.111.1123.33%1,875,205
Nov 6, 20250.940.940.850.900.90-2.17%788,029
Nov 5, 20250.920.930.880.920.92-303,175
Nov 4, 20250.960.960.890.920.92-4.17%946,871
Nov 3, 20250.960.970.910.960.963.23%2,178,952
Oct 31, 20250.880.930.870.930.938.14%666,382
Oct 30, 20250.880.900.860.860.86-4.44%447,169
Oct 29, 20250.920.920.900.900.90-1.10%586,086
Oct 28, 20250.850.930.850.910.913.41%342,550
Oct 27, 20250.890.890.820.880.88-188,949
Oct 24, 20250.860.890.820.880.88-161,676
Oct 23, 20250.930.930.850.880.88-3.30%270,637
Oct 22, 20250.880.910.810.910.913.41%621,846
Oct 21, 20250.880.880.770.880.88-5.38%1,613,770
Oct 20, 20250.951.010.880.930.93-8.82%1,860,148
Oct 17, 20251.141.140.981.021.02-11.30%1,143,322
Oct 16, 20251.001.160.971.151.1515.00%1,279,134
Oct 15, 20251.011.010.951.001.00-0.99%1,033,061
Oct 14, 20251.101.120.981.011.01-7.34%1,512,508
Oct 10, 20251.101.101.051.091.09-1.80%411,663
Oct 9, 20251.191.211.051.111.11-8.26%821,982
Oct 8, 20251.041.230.991.211.2111.01%1,661,023
Oct 7, 20251.031.140.951.091.095.83%2,629,416
Oct 6, 20251.281.281.031.031.03-16.26%2,272,631
Oct 3, 20251.291.321.201.231.23-5.38%2,279,430
Oct 2, 20251.321.611.181.301.3011.11%6,872,566
Oct 1, 20250.801.250.741.171.17283.61%14,381,016
Sep 30, 20250.290.310.280.310.317.02%239,913
Sep 29, 20250.270.290.260.290.295.56%535,444
Sep 26, 20250.270.270.270.270.271.89%81,722
Sep 25, 20250.260.270.250.270.271.92%172,000
Sep 24, 20250.250.260.230.260.264.00%479,569
Sep 23, 20250.250.260.240.250.25-516,166
Sep 22, 20250.260.260.240.250.25-1.96%556,024
Sep 19, 20250.240.260.240.260.264.08%498,609
Sep 18, 20250.240.250.220.250.254.26%184,406
Sep 17, 20250.220.240.220.240.246.82%665,767
Sep 16, 20250.230.230.210.220.22-4.35%566,982
Sep 15, 20250.240.240.220.230.23-2.13%1,020,359
Sep 12, 20250.230.240.230.240.24-2.08%46,041
Sep 11, 20250.230.240.230.240.246.67%284,193
Sep 10, 20250.210.230.210.230.23-62,333
Sep 9, 20250.240.240.210.230.23-6.25%231,277
Sep 8, 20250.240.240.230.240.24-294,800
Sep 5, 20250.230.250.220.240.246.67%171,686
Sep 4, 20250.220.240.220.230.23-2.17%88,522
Sep 3, 20250.240.260.230.230.23-9.80%115,130
Sep 2, 20250.290.300.240.260.26-10.53%709,428
Aug 29, 20250.250.290.240.290.2916.33%485,812
Aug 28, 20250.240.250.240.250.25-76,229
Aug 27, 20250.230.250.220.250.2511.36%280,230
Aug 26, 20250.230.230.220.220.22-4.35%78,500
Aug 25, 20250.230.230.230.230.232.22%20,500
Aug 22, 20250.230.230.230.230.23-5,000
Aug 21, 20250.220.230.220.230.234.65%64,000
Aug 20, 20250.240.240.220.220.22-10.42%245,500
Aug 19, 20250.240.240.210.240.244.35%116,500
Aug 18, 20250.220.230.210.230.234.55%124,218
Aug 15, 20250.220.220.220.220.22-91,000
Aug 14, 20250.220.220.210.220.222.33%94,500
Aug 13, 20250.210.230.210.220.222.38%99,455
Aug 12, 20250.210.220.210.210.215.00%42,555
Aug 11, 20250.200.200.200.200.20-43,388
Aug 8, 20250.200.200.200.200.20-5,000
Aug 7, 20250.210.210.200.200.202.56%6,762
Aug 6, 20250.220.220.200.200.20-9.30%33,000
Aug 5, 20250.220.220.220.220.22-4.44%15,097
Aug 1, 20250.210.230.210.230.232.27%84,000
Jul 31, 20250.220.220.220.220.2210.00%26,000
Jul 30, 20250.210.210.200.200.20-6.98%29,000
Jul 29, 20250.230.230.220.220.22-6.52%95,382
Jul 28, 20250.220.230.210.230.234.55%26,500
Jul 25, 20250.220.220.220.220.22-8,000
Jul 24, 20250.210.220.210.220.2210.00%93,000
Jul 23, 20250.190.210.190.200.20-4.76%50,500
Jul 22, 20250.210.210.200.210.21-95,198
Jul 21, 20250.210.220.210.210.215.00%50,444
Jul 18, 20250.220.220.200.200.20-2.44%7,222
Jul 17, 20250.210.210.210.210.21-4.65%5,450
Jul 16, 20250.220.220.200.220.22-471,546