tiprankstipranks
Prairie Provident Resources (TSE:PPR)
TSX:PPR
Canadian Market
PPR
Prairie Provident Resources
RESEARCH TOOLSreports
Want to see TSE:PPR full AI Analyst Report?

Prairie Provident Resources (PPR) Historical Prices

20 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 08, 2026
0.58
0.58
0.46
0.50
0.50
+10.00%
3,051
0.42
May 07, 2026
0.49
0.49
0.45
0.45
0.45
0.00%
0
0.00
May 06, 2026
0.49
0.49
0.45
0.45
0.45
-5.26%
23,394
3.22
May 05, 2026
0.49
0.49
0.48
0.48
0.48
0.00%
0
0.00
May 04, 2026
0.49
0.49
0.48
0.48
0.48
-5.00%
2,583
0.34
May 01, 2026
0.50
0.50
0.50
0.50
0.50
-3.85%
562
0.07
Apr 30, 2026
0.61
0.61
0.52
0.52
0.52
-16.13%
27,164
3.75
Apr 29, 2026
0.62
0.62
0.62
0.62
0.62
+1.64%
5,169
0.72
Apr 28, 2026
0.57
0.61
0.57
0.61
0.61
+7.02%
34,913
5.11
Apr 27, 2026
0.56
0.57
0.50
0.57
0.57
0.00%
0
0.00
Apr 24, 2026
0.56
0.57
0.50
0.57
0.57
-1.72%
13,141
1.47
Apr 23, 2026
0.50
0.60
0.50
0.58
0.58
+35.51%
14,211
1.59
Apr 22, 2026
0.43
0.45
0.41
0.43
0.43
-4.89%
0
0.00
Apr 21, 2026
0.45
0.45
0.45
0.45
0.45
-9.09%
843
0.09
Apr 20, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
2,695
0.30
Apr 17, 2026
0.50
0.50
0.50
0.50
0.50
+17.86%
799
0.09
Apr 16, 2026
0.42
0.42
0.42
0.42
0.42
+2.44%
2,717
0.29
Apr 15, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
0
0.00
Apr 14, 2026
0.41
0.41
0.41
0.41
0.41
+1.23%
2,461
0.27
Apr 13, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
0
0.00
Apr 10, 2026
0.41
0.41
0.41
0.41
0.41
-10.00%
578
0.06
Apr 09, 2026
0.45
0.45
0.45
0.45
0.45
+4.65%
959
0.10
Apr 08, 2026
0.41
0.43
0.41
0.43
0.43
-4.44%
8,813
0.87
Apr 07, 2026
0.45
0.45
0.45
0.45
0.45
-4.26%
5,310
0.52
Apr 06, 2026
0.47
0.47
0.47
0.47
0.47
-5.05%
2,658
0.25
Apr 03, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
0
0.00
Apr 02, 2026
0.50
0.50
0.50
0.50
0.50
+23.75%
5,393
0.45
Apr 01, 2026
0.46
0.46
0.40
0.40
0.40
+14.29%
2,177
0.18
Mar 31, 2026
0.34
0.35
0.34
0.35
0.35
-2.78%
7,937
0.67
Mar 30, 2026
0.43
0.43
0.33
0.36
0.36
-15.29%
3,572
0.30
Mar 27, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
5,156
0.44
Mar 26, 2026
0.43
0.43
0.43
0.43
0.43
-1.16%
827
0.07
Mar 25, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
833
0.07
Mar 24, 2026
0.43
0.43
0.43
0.43
0.43
-4.44%
2,501
0.21
Mar 23, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
3,979
0.34
Mar 20, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
3,103
0.26
Mar 19, 2026
0.45
0.45
0.45
0.45
0.45
+4.65%
5,522
0.47
Mar 18, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
2,444
0.21
Mar 17, 2026
0.43
0.43
0.43
0.43
0.43
-1.15%
968
0.08
Mar 16, 2026
0.37
0.44
0.37
0.44
0.44
0.00%
9,165
0.77
Mar 13, 2026
0.44
0.44
0.37
0.44
0.44
-7.45%
7,015
0.60
Mar 12, 2026
0.47
0.50
0.44
0.47
0.47
+2.17%
0
0.00
Mar 11, 2026
0.45
0.47
0.45
0.46
0.46
0.00%
4,373
0.37
Mar 10, 2026
0.50
0.50
0.46
0.46
0.46
-4.17%
6,489
0.55
Mar 09, 2026
0.43
0.48
0.40
0.48
0.48
+20.00%
33,905
3.03
Mar 06, 2026
0.46
0.46
0.32
0.40
0.40
-1.23%
22,404
2.07
Mar 05, 2026
0.44
0.44
0.41
0.41
0.41
-8.99%
3,451
0.32
Mar 04, 2026
0.46
0.46
0.43
0.45
0.45
-3.26%
9,003
0.84
Mar 03, 2026
0.41
0.48
0.41
0.46
0.46
-2.13%
15,197
1.32
Mar 02, 2026
0.46
0.49
0.44
0.47
0.47
+9.30%
56,403
5.33
Rows:
50