Skip to main content
Prospector Metals Corp. (TSXV:PPP)
Canada flag Canada · Delayed Price · Currency is CAD
1.370
-0.070 (-4.86%)
Mar 9, 2026, 3:59 PM EST

Prospector Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.451.451.341.371.37-4.86%329,777
Mar 6, 20261.421.471.391.441.44-0.69%213,806
Mar 5, 20261.481.501.391.451.45-3.33%403,044
Mar 4, 20261.551.651.471.501.50-3.23%687,546
Mar 3, 20261.371.551.311.551.5510.71%1,131,175
Mar 2, 20261.411.441.341.401.400.72%557,508
Feb 27, 20261.451.451.391.391.39-3.47%245,293
Feb 26, 20261.431.461.371.441.443.60%386,867
Feb 25, 20261.351.441.351.391.393.73%585,230
Feb 24, 20261.281.371.261.341.345.51%779,742
Feb 23, 20261.271.301.261.271.270.79%349,377
Feb 20, 20261.191.271.181.261.266.78%477,334
Feb 19, 20261.161.201.161.181.18-1.67%317,571
Feb 18, 20261.201.201.171.201.202.56%459,810
Feb 17, 20261.201.201.141.171.17-2.50%514,931
Feb 13, 20261.271.271.201.201.20-1.64%541,264
Feb 12, 20261.361.361.221.221.22-7.58%300,153
Feb 11, 20261.301.361.271.321.323.13%435,252
Feb 10, 20261.291.301.251.281.28-0.78%317,538
Feb 9, 20261.251.291.231.291.294.88%289,301
Feb 6, 20261.201.241.171.231.235.13%418,710
Feb 5, 20261.251.261.171.171.17-7.87%689,090
Feb 4, 20261.321.321.241.271.27-2.31%341,179
Feb 3, 20261.351.351.251.301.300.78%552,173
Feb 2, 20261.291.321.221.291.29-1.53%699,232
Jan 30, 20261.291.341.251.311.31-0.76%1,080,244
Jan 29, 20261.451.451.271.321.32-7.69%1,274,532
Jan 28, 20261.381.431.371.431.435.93%1,315,849
Jan 27, 20261.441.441.301.351.35-2.17%789,435
Jan 26, 20261.481.581.381.381.38-4.83%1,201,408
Jan 23, 20261.381.471.361.451.455.07%870,491
Jan 22, 20261.291.401.291.381.388.66%513,684
Jan 21, 20261.361.381.261.271.27-2.31%722,835
Jan 20, 20261.391.441.281.301.30-3.35%1,216,965
Jan 19, 20261.481.481.321.351.35-3.24%287,433
Jan 16, 20261.331.431.321.391.397.75%1,813,385
Jan 15, 20261.201.321.161.291.297.50%852,749
Jan 14, 20261.181.211.171.201.202.56%486,469
Jan 13, 20261.271.271.171.171.17-6.40%545,922
Jan 12, 20261.261.281.241.251.250.81%519,142
Jan 9, 20261.181.261.181.241.244.20%328,650
Jan 8, 20261.221.221.171.191.19-1.65%447,854
Jan 7, 20261.251.261.201.211.21-0.82%302,035
Jan 6, 20261.201.261.201.221.222.52%475,813
Jan 5, 20261.251.281.191.191.19-1.65%329,075
Jan 2, 20261.211.261.171.211.21-1.63%598,665
Dec 31, 20251.251.271.221.231.23-0.81%269,473
Dec 30, 20251.331.341.241.241.24-3.88%167,354
Dec 29, 20251.321.371.251.291.29-5.84%577,548
Dec 24, 20251.331.371.301.371.373.79%242,451
Dec 23, 20251.341.401.301.321.32-1.49%839,871
Dec 22, 20251.281.371.241.341.348.06%908,081
Dec 19, 20251.211.261.211.241.241.64%499,596
Dec 18, 20251.091.241.091.221.2211.93%1,039,964
Dec 17, 20251.091.121.091.091.090.93%315,577
Dec 16, 20251.111.111.071.081.08-2.70%177,640
Dec 15, 20251.111.191.091.111.11-627,338
Dec 12, 20251.161.191.081.111.11-4.31%755,902
Dec 11, 20251.091.161.081.161.169.43%725,378
Dec 10, 20251.031.071.021.061.063.92%376,028
Dec 9, 20251.021.071.021.021.02-526,690
Dec 8, 20251.041.041.011.021.02-1.92%172,145
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