Prospector Metals (PPP) Historical Prices

24 Followers

Time Period

Events

TSE:PPP historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.60	0.62	0.59	0.61	0.61	0.00%	162,613	0.37
Nov 10, 2026	0.63	0.63	0.59	0.61	0.61	-6.15%	642,456	1.40
Nov 09, 2026	0.65	0.67	0.63	0.63	0.63	-3.08%	471,613	0.81
Nov 06, 2026	0.61	0.65	0.61	0.65	0.65	+4.84%	329,594	0.56
Nov 05, 2026	0.65	0.65	0.59	0.62	0.62	-4.62%	257,188	0.44
Nov 04, 2026	0.64	0.65	0.60	0.65	0.65	+1.56%	300,962	0.51
Nov 03, 2026	0.62	0.64	0.61	0.64	0.64	+3.23%	162,500	0.27
Nov 02, 2026	0.65	0.65	0.61	0.62	0.62	0.00%	107,306	0.17
Oct 30, 2026	0.66	0.66	0.61	0.62	0.62	-6.06%	387,261	0.63
Oct 29, 2026	0.67	0.67	0.65	0.66	0.66	-2.94%	61,765	0.10
Oct 28, 2026	0.69	0.69	0.67	0.68	0.68	-2.86%	66,375	0.11
Oct 27, 2026	0.65	0.70	0.65	0.70	0.70	+7.69%	247,963	0.40
Oct 26, 2026	0.65	0.67	0.64	0.65	0.65	0.00%	714,000	1.18
Oct 23, 2026	0.66	0.68	0.64	0.65	0.65	-4.41%	217,627	0.36
Oct 22, 2026	0.68	0.69	0.65	0.68	0.68	-4.23%	252,645	0.42
Oct 21, 2026	0.72	0.72	0.70	0.71	0.71	0.00%	506,220	0.85
Oct 20, 2026	0.71	0.73	0.70	0.71	0.71	-2.74%	534,742	0.91
Oct 19, 2026	0.79	0.79	0.72	0.73	0.73	-7.59%	317,774	0.54
Oct 16, 2026	0.76	0.80	0.76	0.79	0.79	+3.95%	385,441	0.66
Oct 15, 2026	0.76	0.77	0.75	0.76	0.76	+1.33%	45,067	0.08
Oct 14, 2026	0.76	0.76	0.72	0.75	0.75	-1.32%	488,895	0.83
Oct 13, 2026	0.79	0.81	0.75	0.76	0.76	-2.56%	254,486	0.43
Oct 12, 2026	0.78	0.81	0.77	0.78	0.78	0.00%	0	0.00
Oct 09, 2026	0.78	0.81	0.77	0.78	0.78	-1.27%	549,801	0.93
Oct 08, 2026	0.78	0.79	0.75	0.79	0.79	+3.95%	482,719	0.83
Oct 07, 2026	0.80	0.82	0.75	0.76	0.76	-5.00%	649,481	1.13
Oct 06, 2026	0.84	0.87	0.77	0.80	0.80	+1.27%	1,783,653	3.25
Oct 05, 2026	0.77	0.79	0.76	0.79	0.79	+1.28%	150,370	0.27
Oct 02, 2026	0.80	0.80	0.77	0.78	0.78	+1.30%	154,859	0.28
Oct 01, 2026	0.79	0.79	0.75	0.77	0.77	-1.28%	237,814	0.43
Sep 30, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	84,620	0.15
Sep 29, 2026	0.77	0.80	0.77	0.80	0.80	0.00%	119,315	0.22
Sep 28, 2026	0.79	0.82	0.77	0.80	0.80	0.00%	273,316	0.50
Sep 25, 2026	0.84	0.84	0.80	0.80	0.80	-4.76%	187,705	0.34
Sep 24, 2026	0.85	0.85	0.82	0.84	0.84	0.00%	174,850	0.32
Sep 23, 2026	0.86	0.86	0.82	0.84	0.84	-2.33%	524,570	0.95
Sep 22, 2026	0.87	0.88	0.84	0.86	0.86	+1.18%	277,304	0.50
Sep 21, 2026	0.90	0.90	0.85	0.85	0.85	-3.41%	397,553	0.72
Sep 18, 2026	0.87	0.89	0.84	0.88	0.88	+3.53%	367,434	0.67
Sep 17, 2026	0.84	0.86	0.83	0.85	0.85	+2.41%	333,326	0.61
Sep 16, 2026	0.87	0.88	0.81	0.83	0.83	-4.60%	531,866	0.98
Sep 15, 2026	0.83	0.87	0.81	0.87	0.87	+3.57%	744,413	1.40
Sep 14, 2026	0.86	0.87	0.80	0.84	0.84	-6.67%	897,389	1.70
Sep 11, 2026	0.80	0.90	0.79	0.90	0.90	+8.43%	520,739	0.98
Sep 10, 2026	0.88	0.88	0.82	0.83	0.83	-3.49%	1,484,436	2.89
Sep 09, 2026	0.89	0.91	0.86	0.86	0.86	-6.52%	307,660	0.60
Sep 08, 2026	0.94	0.94	0.86	0.92	0.92	-1.08%	620,016	1.21
Sep 07, 2026	0.91	0.93	0.89	0.93	0.93	0.00%	0	0.00
Sep 04, 2026	0.91	0.93	0.89	0.93	0.93	+10.06%	342,622	0.65
Sep 03, 2026	1.03	1.03	0.94	0.94	0.85	-7.85%	564,116	1.09

Prospector Metals historical prices

Prospector Metals (PPP) Historical Prices

Become an Expert with TipRanks Premium