Prospector Metals Corp. (TSXV:PPP)
Canada
· Delayed Price · Currency is CAD 1.470
-0.030 (-2.00%)
Apr 28, 2026, 3:55 PM EST
Prospector Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.55 | 1.55 | 1.46 | 1.47 | 1.47 | -2.00% | 104,192 |
| Apr 27, 2026 | 1.52 | 1.59 | 1.47 | 1.50 | 1.50 | -2.60% | 157,550 |
| Apr 24, 2026 | 1.51 | 1.58 | 1.51 | 1.54 | 1.54 | -0.32% | 108,810 |
| Apr 23, 2026 | 1.54 | 1.55 | 1.50 | 1.55 | 1.55 | 0.65% | 220,600 |
| Apr 22, 2026 | 1.50 | 1.57 | 1.48 | 1.54 | 1.54 | 3.02% | 300,676 |
| Apr 21, 2026 | 1.59 | 1.59 | 1.49 | 1.49 | 1.49 | -4.79% | 403,188 |
| Apr 20, 2026 | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | -1.57% | 203,732 |
| Apr 17, 2026 | 1.55 | 1.62 | 1.52 | 1.59 | 1.59 | 8.16% | 679,081 |
| Apr 15, 2026 | 1.52 | 1.53 | 1.46 | 1.47 | 1.47 | -3.29% | 154,933 |
| Apr 14, 2026 | 1.50 | 1.57 | 1.48 | 1.52 | 1.52 | 1.33% | 770,333 |
| Apr 13, 2026 | 1.31 | 1.50 | 1.31 | 1.50 | 1.50 | 12.78% | 806,723 |
| Apr 10, 2026 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 149,581 |
| Apr 9, 2026 | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | 3.94% | 147,193 |
| Apr 8, 2026 | 1.27 | 1.27 | 1.22 | 1.27 | 1.27 | 4.96% | 285,674 |
| Apr 7, 2026 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | -3.20% | 224,182 |
| Apr 6, 2026 | 1.25 | 1.26 | 1.20 | 1.25 | 1.25 | - | 127,167 |
| Apr 2, 2026 | 1.21 | 1.25 | 1.18 | 1.25 | 1.25 | 2.46% | 464,186 |
| Apr 1, 2026 | 1.18 | 1.27 | 1.18 | 1.22 | 1.22 | 4.27% | 567,672 |
| Mar 31, 2026 | 1.10 | 1.19 | 1.10 | 1.17 | 1.17 | 7.34% | 297,174 |
| Mar 30, 2026 | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | 3.81% | 377,505 |
| Mar 27, 2026 | 1.08 | 1.11 | 1.05 | 1.05 | 1.05 | -0.47% | 249,605 |
| Mar 26, 2026 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -4.09% | 225,547 |
| Mar 25, 2026 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -2.65% | 361,033 |
| Mar 24, 2026 | 1.04 | 1.13 | 1.04 | 1.13 | 1.13 | 6.10% | 275,574 |
| Mar 23, 2026 | 1.00 | 1.10 | 1.00 | 1.07 | 1.07 | 4.41% | 848,246 |
| Mar 20, 2026 | 1.02 | 1.06 | 0.96 | 1.02 | 1.02 | -4.67% | 1,172,345 |
| Mar 19, 2026 | 1.01 | 1.07 | 0.94 | 1.07 | 1.07 | -3.60% | 1,965,668 |
| Mar 18, 2026 | 1.18 | 1.19 | 1.09 | 1.11 | 1.11 | -6.72% | 1,311,326 |
| Mar 17, 2026 | 1.26 | 1.26 | 1.15 | 1.19 | 1.19 | -2.46% | 498,468 |
| Mar 16, 2026 | 1.22 | 1.24 | 1.15 | 1.22 | 1.22 | - | 701,178 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -4.69% | 358,297 |
| Mar 12, 2026 | 1.36 | 1.36 | 1.27 | 1.28 | 1.28 | -5.88% | 336,111 |
| Mar 11, 2026 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | - | 327,615 |
| Mar 10, 2026 | 1.36 | 1.42 | 1.36 | 1.36 | 1.36 | -0.73% | 209,061 |
| Mar 9, 2026 | 1.45 | 1.45 | 1.34 | 1.37 | 1.37 | -4.86% | 329,777 |
| Mar 6, 2026 | 1.42 | 1.47 | 1.39 | 1.44 | 1.44 | -0.69% | 213,806 |
| Mar 5, 2026 | 1.48 | 1.50 | 1.39 | 1.45 | 1.45 | -3.33% | 403,044 |
| Mar 4, 2026 | 1.55 | 1.65 | 1.47 | 1.50 | 1.50 | -3.23% | 687,546 |
| Mar 3, 2026 | 1.37 | 1.55 | 1.31 | 1.55 | 1.55 | 10.71% | 1,131,175 |
| Mar 2, 2026 | 1.41 | 1.44 | 1.34 | 1.40 | 1.40 | 0.72% | 557,508 |
| Feb 27, 2026 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -3.47% | 245,293 |
| Feb 26, 2026 | 1.43 | 1.46 | 1.37 | 1.44 | 1.44 | 3.60% | 386,867 |
| Feb 25, 2026 | 1.35 | 1.44 | 1.35 | 1.39 | 1.39 | 3.73% | 585,230 |
| Feb 24, 2026 | 1.28 | 1.37 | 1.26 | 1.34 | 1.34 | 5.51% | 779,742 |
| Feb 23, 2026 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | 0.79% | 349,377 |
| Feb 20, 2026 | 1.19 | 1.27 | 1.18 | 1.26 | 1.26 | 6.78% | 477,334 |
| Feb 19, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 317,571 |
| Feb 18, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 459,810 |
| Feb 17, 2026 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -2.50% | 514,931 |
| Feb 13, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -1.64% | 541,264 |
| Feb 12, 2026 | 1.36 | 1.36 | 1.22 | 1.22 | 1.22 | -7.58% | 300,153 |
| Feb 11, 2026 | 1.30 | 1.36 | 1.27 | 1.32 | 1.32 | 3.13% | 435,252 |
| Feb 10, 2026 | 1.29 | 1.30 | 1.25 | 1.28 | 1.28 | -0.78% | 317,538 |
| Feb 9, 2026 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | 4.88% | 289,301 |
| Feb 6, 2026 | 1.20 | 1.24 | 1.17 | 1.23 | 1.23 | 5.13% | 418,710 |
| Feb 5, 2026 | 1.25 | 1.26 | 1.17 | 1.17 | 1.17 | -7.87% | 689,090 |
| Feb 4, 2026 | 1.32 | 1.32 | 1.24 | 1.27 | 1.27 | -2.31% | 341,179 |
| Feb 3, 2026 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | 0.78% | 552,173 |
| Feb 2, 2026 | 1.29 | 1.32 | 1.22 | 1.29 | 1.29 | -1.53% | 699,232 |
| Jan 30, 2026 | 1.29 | 1.34 | 1.25 | 1.31 | 1.31 | -0.76% | 1,080,244 |
| Jan 29, 2026 | 1.45 | 1.45 | 1.27 | 1.32 | 1.32 | -7.69% | 1,274,532 |
| Jan 28, 2026 | 1.38 | 1.43 | 1.37 | 1.43 | 1.43 | 5.93% | 1,315,849 |
| Jan 27, 2026 | 1.44 | 1.44 | 1.30 | 1.35 | 1.35 | -2.17% | 789,435 |
| Jan 26, 2026 | 1.48 | 1.58 | 1.38 | 1.38 | 1.38 | -4.83% | 1,201,408 |
| Jan 23, 2026 | 1.38 | 1.47 | 1.36 | 1.45 | 1.45 | 5.07% | 870,491 |
| Jan 22, 2026 | 1.29 | 1.40 | 1.29 | 1.38 | 1.38 | 8.66% | 513,684 |
| Jan 21, 2026 | 1.36 | 1.38 | 1.26 | 1.27 | 1.27 | -2.31% | 722,835 |
| Jan 20, 2026 | 1.39 | 1.44 | 1.28 | 1.30 | 1.30 | -3.35% | 1,216,965 |
| Jan 19, 2026 | 1.48 | 1.48 | 1.32 | 1.35 | 1.35 | -3.24% | 287,433 |
| Jan 16, 2026 | 1.33 | 1.43 | 1.32 | 1.39 | 1.39 | 7.75% | 1,813,385 |
| Jan 15, 2026 | 1.20 | 1.32 | 1.16 | 1.29 | 1.29 | 7.50% | 852,749 |
| Jan 14, 2026 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | 2.56% | 486,469 |
| Jan 13, 2026 | 1.27 | 1.27 | 1.17 | 1.17 | 1.17 | -6.40% | 545,922 |
| Jan 12, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 519,142 |
| Jan 9, 2026 | 1.18 | 1.26 | 1.18 | 1.24 | 1.24 | 4.20% | 328,650 |
| Jan 8, 2026 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 447,854 |
| Jan 7, 2026 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -0.82% | 302,035 |
| Jan 6, 2026 | 1.20 | 1.26 | 1.20 | 1.22 | 1.22 | 2.52% | 475,813 |
| Jan 5, 2026 | 1.25 | 1.28 | 1.19 | 1.19 | 1.19 | -1.65% | 329,075 |
| Jan 2, 2026 | 1.21 | 1.26 | 1.17 | 1.21 | 1.21 | -1.63% | 598,665 |
| Dec 31, 2025 | 1.25 | 1.27 | 1.22 | 1.23 | 1.23 | -0.81% | 269,473 |
| Dec 30, 2025 | 1.33 | 1.34 | 1.24 | 1.24 | 1.24 | -3.88% | 167,354 |
| Dec 29, 2025 | 1.32 | 1.37 | 1.25 | 1.29 | 1.29 | -5.84% | 577,548 |
| Dec 24, 2025 | 1.33 | 1.37 | 1.30 | 1.37 | 1.37 | 3.79% | 242,451 |
| Dec 23, 2025 | 1.34 | 1.40 | 1.30 | 1.32 | 1.32 | -1.49% | 839,871 |
| Dec 22, 2025 | 1.28 | 1.37 | 1.24 | 1.34 | 1.34 | 8.06% | 908,081 |
| Dec 19, 2025 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 1.64% | 499,596 |
| Dec 18, 2025 | 1.09 | 1.24 | 1.09 | 1.22 | 1.22 | 11.93% | 1,039,964 |
| Dec 17, 2025 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | 0.93% | 315,577 |
| Dec 16, 2025 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 177,640 |
| Dec 15, 2025 | 1.11 | 1.19 | 1.09 | 1.11 | 1.11 | - | 627,338 |
| Dec 12, 2025 | 1.16 | 1.19 | 1.08 | 1.11 | 1.11 | -4.31% | 755,902 |
| Dec 11, 2025 | 1.09 | 1.16 | 1.08 | 1.16 | 1.16 | 9.43% | 725,378 |
| Dec 10, 2025 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | 3.92% | 376,028 |
| Dec 9, 2025 | 1.02 | 1.07 | 1.02 | 1.02 | 1.02 | - | 526,690 |
| Dec 8, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 172,145 |
| Dec 5, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 301,596 |
| Dec 4, 2025 | 1.12 | 1.13 | 1.05 | 1.06 | 1.06 | -4.50% | 766,117 |
| Dec 3, 2025 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -1.77% | 431,026 |
| Dec 2, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 261,491 |