Prospect Ridge Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.670	0.670	0.580	0.580	0.580	40,654
2022-01-10	0.610	0.700	0.590	0.620	0.620	75,010
2022-01-07	0.530	0.750	0.530	0.560	0.560	115,430
2022-01-06	0.700	0.700	0.530	0.530	0.530	139,794
2022-01-05	0.830	0.830	0.650	0.650	0.650	111,561
2022-01-04	0.880	0.940	0.770	0.780	0.780	154,248
2021-12-31	0.880	0.880	0.860	0.880	0.880	17,179
2021-12-30	0.900	0.900	0.860	0.880	0.880	39,428
2021-12-29	0.960	1.000	0.870	0.880	0.880	74,242
2021-12-24	0.930	0.950	0.800	0.900	0.900	47,015
2021-12-23	0.950	0.950	0.870	0.930	0.930	20,104
2021-12-22	1.050	1.050	0.910	0.960	0.960	84,351
2021-12-21	0.990	1.090	0.910	1.030	1.030	99,597
2021-12-20	1.100	1.100	1.000	1.030	1.030	78,393
2021-12-17	1.030	1.220	1.030	1.070	1.070	123,180
2021-12-16	1.150	1.150	1.040	1.040	1.040	107,478
2021-12-15	1.200	1.230	1.110	1.170	1.170	117,116
2021-12-14	1.150	1.250	1.120	1.200	1.200	71,763
2021-12-13	1.270	1.270	1.200	1.230	1.230	47,794
2021-12-10	1.290	1.300	1.260	1.270	1.270	108,179
2021-12-09	1.270	1.300	1.250	1.290	1.290	129,488
2021-12-08	1.370	1.380	1.240	1.260	1.260	130,209
2021-12-07	1.350	1.370	1.270	1.370	1.370	49,009
2021-12-06	1.370	1.450	1.250	1.340	1.340	124,571
2021-12-03	1.440	1.440	1.220	1.360	1.360	283,349
2021-12-02	1.500	1.550	1.390	1.460	1.460	162,955
2021-12-01	1.530	1.630	1.500	1.500	1.500	226,860
2021-11-30	1.680	1.690	1.350	1.450	1.450	238,163
2021-11-29	1.630	1.680	1.630	1.650	1.650	60,944
2021-11-26	1.620	1.630	1.580	1.600	1.600	8,816
2021-11-25	1.600	1.670	1.600	1.630	1.630	22,203
2021-11-24	1.600	1.600	1.550	1.600	1.600	20,160
2021-11-23	1.650	1.650	1.570	1.600	1.600	22,013
2021-11-22	1.700	1.700	1.600	1.650	1.650	35,226
2021-11-19	1.700	1.710	1.620	1.690	1.690	51,924
2021-11-18	1.700	1.710	1.690	1.690	1.690	30,970
2021-11-17	1.710	1.720	1.680	1.700	1.700	28,010
2021-11-16	1.850	1.850	1.700	1.700	1.700	36,682
2021-11-15	1.780	1.900	1.760	1.890	1.890	146,277
2021-11-12	1.800	1.800	1.750	1.780	1.780	39,849
2021-11-11	1.800	1.870	1.770	1.770	1.770	49,803
2021-11-10	1.700	2.750	1.700	1.800	1.800	343,052
2021-11-09	1.430	1.740	1.320	1.700	1.700	244,793
2021-11-08	1.350	1.400	1.330	1.400	1.400	25,430
2021-11-05	1.400	1.400	1.320	1.350	1.350	34,094
2021-11-04	1.450	1.450	1.390	1.390	1.390	19,200
2021-11-03	1.450	1.450	1.400	1.400	1.400	3,000
2021-11-02	1.450	1.450	1.450	1.450	1.450	2,742
2021-11-01	1.450	1.460	1.400	1.450	1.450	13,200
2021-10-29	1.200	1.500	1.200	1.470	1.470	89,167
2021-10-28	1.280	1.300	1.190	1.200	1.200	311,971
2021-10-27	1.340	1.350	1.250	1.280	1.280	24,937
2021-10-26	1.280	1.330	1.280	1.280	1.280	14,600
2021-10-25	1.250	1.360	1.210	1.330	1.330	40,735
2021-10-22	1.250	1.250	1.250	1.250	1.250	7,600
2021-10-21	1.320	1.320	1.280	1.280	1.280	8,100
2021-10-20	1.360	1.360	1.300	1.300	1.300	38,208
2021-10-19	1.350	1.350	1.300	1.350	1.350	34,735
2021-10-18	1.320	1.350	1.300	1.350	1.350	25,000

← NewerPage 21 of 21 · 1,259 trading days

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.