Prospect Ridge Resources Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.450	0.450	0.400	0.420	0.420	108,654
2022-04-05	0.480	0.480	0.440	0.450	0.450	21,580
2022-04-04	0.410	0.440	0.400	0.430	0.430	145,153
2022-04-01	0.415	0.415	0.410	0.410	0.410	15,525
2022-03-31	0.380	0.385	0.380	0.385	0.385	6,309
2022-03-30	0.375	0.380	0.370	0.375	0.375	30,088
2022-03-29	0.375	0.375	0.375	0.375	0.375	5,800
2022-03-28	0.375	0.380	0.365	0.375	0.375	59,340
2022-03-25	0.375	0.380	0.375	0.375	0.375	49,083
2022-03-24	0.375	0.380	0.370	0.370	0.370	70,000
2022-03-23	0.380	0.380	0.375	0.375	0.375	22,955
2022-03-22	0.380	0.380	0.370	0.370	0.370	16,300
2022-03-21	0.375	0.380	0.370	0.375	0.375	30,859
2022-03-18	0.365	0.370	0.365	0.370	0.370	16,134
2022-03-17	0.360	0.360	0.360	0.360	0.360	0
2022-03-16	0.365	0.365	0.360	0.360	0.360	5,450
2022-03-15	0.370	0.370	0.350	0.350	0.350	126,000
2022-03-14	0.375	0.385	0.370	0.370	0.370	49,800
2022-03-11	0.385	0.395	0.380	0.395	0.395	27,540
2022-03-10	0.400	0.400	0.375	0.375	0.375	56,500
2022-03-09	0.385	0.400	0.385	0.400	0.400	10,190
2022-03-08	0.400	0.410	0.395	0.400	0.400	54,320
2022-03-07	0.405	0.415	0.370	0.380	0.380	144,300
2022-03-04	0.380	0.420	0.370	0.375	0.375	243,345
2022-03-03	0.375	0.375	0.355	0.360	0.360	20,300
2022-03-02	0.360	0.370	0.355	0.360	0.360	110,000
2022-03-01	0.370	0.380	0.350	0.350	0.350	328,935
2022-02-28	0.365	0.370	0.360	0.360	0.360	42,756
2022-02-25	0.370	0.375	0.345	0.345	0.345	205,243
2022-02-24	0.360	0.370	0.340	0.365	0.365	312,700
2022-02-23	0.375	0.375	0.345	0.345	0.345	59,325
2022-02-22	0.365	0.375	0.350	0.375	0.375	80,603
2022-02-18	0.370	0.370	0.365	0.365	0.365	62,803
2022-02-17	0.370	0.375	0.365	0.375	0.375	46,240
2022-02-16	0.355	0.375	0.350	0.355	0.355	113,908
2022-02-15	0.370	0.375	0.350	0.350	0.350	63,000
2022-02-14	0.375	0.400	0.350	0.375	0.375	111,407
2022-02-11	0.310	0.395	0.290	0.380	0.380	185,391
2022-02-10	0.310	0.320	0.310	0.320	0.320	68,045
2022-02-09	0.320	0.325	0.300	0.310	0.310	190,613
2022-02-08	0.330	0.330	0.280	0.320	0.320	378,650
2022-02-07	0.330	0.335	0.315	0.325	0.325	31,250
2022-02-04	0.335	0.335	0.300	0.310	0.310	264,774
2022-02-03	0.355	0.360	0.320	0.335	0.335	94,951
2022-02-02	0.360	0.360	0.340	0.340	0.340	65,698
2022-02-01	0.390	0.400	0.360	0.360	0.360	123,415
2022-01-31	0.350	0.395	0.350	0.385	0.385	140,409
2022-01-28	0.350	0.350	0.330	0.345	0.345	59,712
2022-01-27	0.350	0.360	0.350	0.350	0.350	146,284
2022-01-26	0.390	0.390	0.350	0.375	0.375	73,961
2022-01-25	0.450	0.450	0.360	0.380	0.380	420,781
2022-01-24	0.390	0.480	0.380	0.470	0.470	85,143
2022-01-21	0.480	0.480	0.410	0.410	0.410	173,964
2022-01-20	0.480	0.480	0.470	0.480	0.480	145,946
2022-01-19	0.470	0.480	0.455	0.480	0.480	115,543
2022-01-18	0.480	0.480	0.445	0.465	0.465	162,090
2022-01-17	0.530	0.530	0.460	0.470	0.470	109,450
2022-01-14	0.560	0.560	0.530	0.540	0.540	19,327
2022-01-13	0.590	0.610	0.530	0.530	0.530	56,077
2022-01-12	0.620	0.620	0.560	0.600	0.600	64,129

← NewerPage 20 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.