Canada markets open in 3 hours 16 minutes

Prospector Metals Corp. (PPP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.15000.0000 (0.00%)
At close: 01:32PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.15000.15000.15000.15000.150019,000
Mar 26, 20240.15000.15000.15000.15000.1500-
Mar 25, 20240.18000.18000.14000.15000.1500221,100
Mar 22, 20240.18000.18000.18000.18000.180013,600
Mar 21, 20240.19000.19000.19000.19000.190012,000
Mar 20, 20240.19000.19000.19000.19000.1900-
Mar 19, 20240.19000.19000.19000.19000.19001,000
Mar 18, 20240.18000.18000.18000.18000.1800120,000
Mar 15, 20240.19000.19000.19000.19000.190012,000
Mar 14, 20240.20000.20000.20000.20000.200013,000
Mar 13, 20240.18000.18000.18000.18000.18001,300
Mar 12, 20240.18000.18000.18000.18000.180031,500
Mar 11, 20240.20000.20000.20000.20000.2000-
Mar 08, 20240.18000.20000.18000.20000.200055,300
Mar 07, 20240.20000.20000.20000.20000.2000-
Mar 06, 20240.27000.27000.20000.20000.200023,400
Mar 05, 20240.20000.20000.20000.20000.2000-
Mar 04, 20240.19000.20000.19000.20000.20001,500
Mar 04, 20241:3 Stock Split
Mar 01, 20240.18000.21000.18000.18000.180026,000
Feb 29, 20240.18000.21000.18000.21000.210011,000
Feb 28, 20240.18000.18000.18000.18000.18008,333
Feb 27, 20240.18000.18000.18000.18000.18001,767
Feb 26, 20240.18000.18000.18000.18000.18001,667
Feb 23, 20240.18000.18000.18000.18000.18006,667
Feb 22, 20240.18000.18000.18000.18000.18008,000
Feb 21, 20240.21000.21000.21000.21000.2100-
Feb 20, 20240.21000.21000.21000.21000.21002,667
Feb 16, 20240.21000.21000.21000.21000.2100-
Feb 15, 20240.21000.21000.21000.21000.2100-
Feb 14, 20240.21000.21000.21000.21000.21005,000
Feb 13, 20240.21000.21000.21000.21000.210060,433
Feb 12, 20240.21000.21000.18000.18000.180041,333
Feb 09, 20240.21000.21000.21000.21000.21002,333
Feb 08, 20240.21000.21000.21000.21000.21009,500
Feb 07, 20240.21000.21000.21000.21000.2100-
Feb 06, 20240.21000.21000.21000.21000.2100433
Feb 05, 20240.21000.21000.21000.21000.210035,233
Feb 02, 20240.21000.21000.21000.21000.210015,667
Feb 01, 20240.21000.21000.21000.21000.2100533
Jan 31, 20240.21000.21000.21000.21000.2100-
Jan 30, 20240.21000.21000.21000.21000.210032,333
Jan 29, 20240.21000.21000.21000.21000.210031,900
Jan 26, 20240.21000.24000.21000.21000.210024,400
Jan 25, 20240.21000.21000.21000.21000.2100-
Jan 24, 20240.21000.21000.21000.21000.2100160,667
Jan 23, 20240.21000.21000.21000.21000.21007,333
Jan 22, 20240.21000.21000.21000.21000.21004,000
Jan 19, 20240.21000.21000.18000.18000.180018,667
Jan 18, 20240.21000.21000.21000.21000.210011,000
Jan 17, 20240.21000.21000.18000.18000.180010,333
Jan 16, 20240.21000.21000.21000.21000.210022,433
Jan 15, 20240.21000.21000.21000.21000.2100-
Jan 12, 20240.21000.21000.21000.21000.2100106,667
Jan 11, 20240.24000.24000.21000.21000.210068,667
Jan 10, 20240.24000.24000.24000.24000.240068,000
Jan 09, 20240.21000.24000.21000.21000.210056,667
Jan 08, 20240.21000.21000.21000.21000.210087,333
Jan 05, 20240.21000.21000.21000.21000.210041,333
Jan 04, 20240.21000.24000.18000.24000.2400203,567
Jan 03, 20240.15000.21000.15000.21000.2100302,133
Jan 02, 20240.15000.15000.15000.15000.1500-
Dec 29, 20230.15000.15000.12000.15000.150024,933
Dec 28, 20230.15000.15000.15000.15000.1500833
Dec 27, 20230.12000.15000.12000.15000.150087,333
Dec 22, 20230.12000.12000.12000.12000.120040,333
Dec 21, 20230.12000.12000.12000.12000.120011,133
Dec 20, 20230.15000.15000.12000.12000.120015,300
Dec 19, 20230.12000.15000.12000.15000.150034,400
Dec 18, 20230.12000.12000.12000.12000.120057,133
Dec 15, 20230.12000.12000.12000.12000.120054,633
Dec 14, 20230.15000.15000.12000.12000.120015,333
Dec 13, 20230.12000.15000.12000.15000.1500165,533
Dec 12, 20230.12000.12000.12000.12000.120028,667
Dec 11, 20230.12000.12000.12000.12000.1200-
Dec 08, 20230.12000.12000.12000.12000.120082,767
Dec 07, 20230.15000.15000.12000.12000.1200113,700
Dec 06, 20230.15000.15000.15000.15000.15007,500
Dec 05, 20230.15000.15000.15000.15000.15004,000
Dec 04, 20230.15000.15000.15000.15000.150022,333
Dec 01, 20230.15000.15000.12000.15000.150031,467
Nov 30, 20230.18000.18000.15000.15000.1500103,967
Nov 29, 20230.15000.18000.15000.18000.1800129,133
Nov 28, 20230.12000.12000.09000.12000.1200951,433
Nov 27, 20230.15000.15000.12000.12000.1200193,000
Nov 24, 20230.15000.15000.15000.15000.1500-
Nov 23, 20230.12000.15000.12000.15000.1500146,267
Nov 22, 20230.15000.15000.12000.12000.120013,000
Nov 21, 20230.15000.15000.12000.15000.15008,667
Nov 20, 20230.15000.15000.15000.15000.1500-
Nov 17, 20230.15000.15000.15000.15000.150012,333
Nov 16, 20230.18000.18000.15000.15000.150011,567
Nov 15, 20230.18000.18000.18000.18000.180010,000
Nov 14, 20230.18000.21000.18000.18000.180029,667
Nov 13, 20230.18000.18000.18000.18000.1800-
Nov 10, 20230.18000.18000.18000.18000.1800433
Nov 09, 20230.18000.18000.18000.18000.180043,333
Nov 08, 20230.21000.21000.21000.21000.21008,667
Nov 07, 20230.18000.21000.18000.21000.210034,167
Nov 06, 20230.21000.21000.18000.18000.1800137,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...