OTC Markets OTCPK - Delayed Quote
USD
Prairie Provident Resources Inc. (PRPRF)
0.2391
0.0000
(0.00%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.2391
0.2391
0.2391
0.2391
0.2391
-
Oct 29, 2026
0.2391
0.2391
0.2391
0.2391
0.2391
-
Oct 28, 2026
0.2391
0.2391
0.2391
0.2391
0.2391
-
Oct 27, 2026
0.2391
0.2391
0.2391
0.2391
0.2391
-
Oct 26, 2026
0.2391
0.2391
0.2391
0.2391
0.2391
-
Oct 23, 2026
0.2391
0.2391
0.2391
0.2391
0.2391
197
Oct 22, 2026
0.2159
0.2159
0.2159
0.2159
0.2159
-
Oct 21, 2026
0.2159
0.2159
0.2159
0.2159
0.2159
-
Oct 20, 2026
0.2159
0.2159
0.2159
0.2159
0.2159
-
Oct 19, 2026
0.2159
0.2159
0.2159
0.2159
0.2159
1,438
Oct 16, 2026
0.2047
0.2047
0.2047
0.2047
0.2047
-
Oct 15, 2026
0.2047
0.2047
0.2047
0.2047
0.2047
-
Oct 14, 2026
0.2047
0.2047
0.2047
0.2047
0.2047
-
Oct 13, 2026
0.2047
0.2047
0.2047
0.2047
0.2047
311
Oct 12, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
-
Oct 9, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
-
Oct 8, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
-
Oct 7, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
-
Oct 6, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
-
Oct 5, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
3,460
Oct 2, 2026
0.2354
0.2354
0.2354
0.2354
0.2354
-
Oct 1, 2026
0.2354
0.2354
0.2354
0.2354
0.2354
-
Sep 30, 2026
0.2354
0.2354
0.2354
0.2354
0.2354
-
Sep 29, 2026
0.2342
0.2354
0.2183
0.2354
0.2354
5,095
Sep 28, 2026
0.2169
0.2436
0.1974
0.2420
0.2420
5,990
Sep 25, 2026
0.2385
0.2385
0.2032
0.2190
0.2190
11,630
Sep 24, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Sep 23, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Sep 22, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Sep 21, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Sep 18, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Sep 17, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
505
Sep 16, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Sep 15, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Sep 14, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Sep 11, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Sep 10, 2026
0.1850
0.2500
0.1850
0.2500
0.2500
10,666
Sep 9, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
3,000
Sep 8, 2026
0.2082
0.2082
0.2082
0.2082
0.2082
-
Sep 4, 2026
0.2082
0.2083
0.2082
0.2082
0.2082
4,500
Sep 3, 2026
0.2423
0.2423
0.2423
0.2423
0.2423
-
Sep 2, 2026
0.2423
0.2423
0.2423
0.2423
0.2423
300
Sep 1, 2026
0.2477
0.2477
0.2477
0.2477
0.2477
-
Aug 31, 2026
0.2477
0.2477
0.2477
0.2477
0.2477
-
Aug 28, 2026
0.2477
0.2477
0.2477
0.2477
0.2477
-
Aug 27, 2026
0.2477
0.2477
0.2477
0.2477
0.2477
-
Aug 26, 2026
0.2477
0.2477
0.2477
0.2477
0.2477
-
Aug 25, 2026
0.2477
0.2477
0.2477
0.2477
0.2477
-
Aug 24, 2026
0.2477
0.2477
0.2477
0.2477
0.2477
-
Aug 21, 2026
0.2477
0.2477
0.2477
0.2477
0.2477
-
Aug 20, 2026
0.2477
0.2477
0.2477
0.2477
0.2477
-
Aug 19, 2026
0.2477
0.2477
0.2477
0.2477
0.2477
5,000
Aug 18, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Aug 17, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Aug 14, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Aug 13, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
500
Aug 12, 2026
0.3526
0.3526
0.3526
0.3526
0.3526
2,833
Aug 11, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Aug 10, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Aug 7, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Aug 6, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Aug 5, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Aug 4, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Aug 3, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Jul 31, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Jul 30, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Jul 29, 2026
0.2070
0.2600
0.2070
0.2600
0.2600
11,000
Jul 28, 2026
0.2632
0.2632
0.2632
0.2632
0.2632
-
Jul 27, 2026
0.2632
0.2632
0.2632
0.2632
0.2632
394
Jul 24, 2026
0.2594
0.2594
0.2594
0.2594
0.2594
-
Jul 23, 2026
0.2594
0.2594
0.2594
0.2594
0.2594
-
Jul 22, 2026
0.2594
0.2594
0.2594
0.2594
0.2594
-
Jul 21, 2026
0.2594
0.2594
0.2594
0.2594
0.2594
-
Jul 20, 2026
0.2594
0.2594
0.2594
0.2594
0.2594
-
Jul 17, 2026
0.2594
0.2594
0.2594
0.2594
0.2594
-
Jul 16, 2026
0.2594
0.2594
0.2594
0.2594
0.2594
-
Jul 15, 2026
0.2594
0.2594
0.2594
0.2594
0.2594
-
Jul 14, 2026
0.2594
0.2594
0.2594
0.2594
0.2594
-
Jul 13, 2026
0.2594
0.2594
0.2594
0.2594
0.2594
-
Jul 10, 2026
0.2594
0.2594
0.2594
0.2594
0.2594
-
Jul 9, 2026
0.2594
0.2594
0.2594
0.2594
0.2594
-
Jul 8, 2026
0.2594
0.2594
0.2594
0.2594
0.2594
-
Jul 7, 2026
0.2594
0.2594
0.2594
0.2594
0.2594
-
Jul 6, 2026
0.3029
0.3029
0.2594
0.2594
0.2594
1,000
Jul 2, 2026
0.3260
0.3260
0.3260
0.3260
0.3260
-
Jul 1, 2026
0.3260
0.3260
0.3260
0.3260
0.3260
420
Jun 30, 2026
0.3345
0.3345
0.3345
0.3345
0.3345
1,000
Jun 29, 2026
0.3417
0.3417
0.3417
0.3417
0.3417
-
Jun 26, 2026
0.3417
0.3417
0.3417
0.3417
0.3417
-
Jun 25, 2026
0.3417
0.3417
0.3417
0.3417
0.3417
-
Jun 24, 2026
0.3417
0.3417
0.3417
0.3417
0.3417
-
Jun 23, 2026
0.3417
0.3417
0.3417
0.3417
0.3417
-
Jun 22, 2026
0.3417
0.3417
0.3417
0.3417
0.3417
-
Jun 18, 2026
0.3417
0.3417
0.3417
0.3417
0.3417
-
Jun 17, 2026
0.3417
0.3417
0.3417
0.3417
0.3417
-
Jun 16, 2026
0.3417
0.3417
0.3417
0.3417
0.3417
-
Jun 15, 2026
0.3417
0.3417
0.3417
0.3417
0.3417
-
Jun 12, 2026
0.3417
0.3417
0.3417
0.3417
0.3417
233
Jun 11, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
5,006
Jun 10, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
-
Jun 9, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
-
Jun 8, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
-
Jun 5, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
1,585
Jun 4, 2026
0.4079
0.4079
0.4079
0.4079
0.4079
-
Jun 3, 2026
0.4079
0.4079
0.4079
0.4079
0.4079
1,253
Jun 2, 2026
0.4083
0.4083
0.4083
0.4083
0.4083
-
Jun 1, 2026
0.4083
0.4083
0.4083
0.4083
0.4083
-
May 29, 2026
0.4083
0.4083
0.4083
0.4083
0.4083
-
May 28, 2026
0.4083
0.4083
0.4083
0.4083
0.4083
-
May 27, 2026
0.4083
0.4083
0.4083
0.4083
0.4083
-
May 26, 2026
0.4083
0.4083
0.4083
0.4083
0.4083
-
May 22, 2026
0.4083
0.4083
0.4083
0.4083
0.4083
-
May 21, 2026
0.4083
0.4083
0.4083
0.4083
0.4083
-
May 20, 2026
0.4083
0.4083
0.4083
0.4083
0.4083
144
May 19, 2026
0.4562
0.4562
0.4562
0.4562
0.4562
-
May 18, 2026
0.3991
0.4562
0.3705
0.4562
0.4562
2,186
May 15, 2026
0.3459
0.3459
0.3459
0.3459
0.3459
-
May 14, 2026
0.3459
0.3459
0.3459
0.3459
0.3459
-
May 13, 2026
0.3459
0.3459
0.3459
0.3459
0.3459
-
May 12, 2026
0.3459
0.3459
0.3459
0.3459
0.3459
137
May 11, 2026
0.3689
0.3689
0.3689
0.3689
0.3689
-
May 8, 2026
0.3689
0.3689
0.3689
0.3689
0.3689
-
May 7, 2026
0.3689
0.3689
0.3689
0.3689
0.3689
-
May 6, 2026
0.3689
0.3689
0.3689
0.3689
0.3689
3,500
May 5, 2026
0.3530
0.3530
0.3530
0.3530
0.3530
-
May 4, 2026
0.3530
0.3530
0.3530
0.3530
0.3530
2,520
May 1, 2026
0.3778
0.3778
0.3778
0.3778
0.3778
500
Apr 30, 2026
0.4186
0.4186
0.4186
0.4186
0.4186
2,504
Apr 29, 2026
0.4460
0.4460
0.4460
0.4460
0.4460
2,500
Apr 28, 2026
0.4212
0.4217
0.4212
0.4217
0.4217
3,000
Apr 27, 2026
0.3504
0.4000
0.3504
0.4000
0.4000
2,166
Apr 24, 2026
0.4064
0.4064
0.4064
0.4064
0.4064
1,000
Apr 23, 2026
0.3875
0.3875
0.3875
0.3875
0.3875
2,001
Apr 22, 2026
0.3455
0.3455
0.3455
0.3455
0.3455
-
Apr 21, 2026
0.3455
0.3455
0.3455
0.3455
0.3455
-
Apr 20, 2026
0.3455
0.3455
0.3455
0.3455
0.3455
-
Apr 17, 2026
0.3455
0.3455
0.3455
0.3455
0.3455
-
Apr 16, 2026
0.3455
0.3455
0.3455
0.3455
0.3455
-
Apr 15, 2026
0.3455
0.3455
0.3455
0.3455
0.3455
-
Apr 14, 2026
0.3455
0.3455
0.3455
0.3455
0.3455
1,940
Apr 13, 2026
0.2823
0.2823
0.2823
0.2823
0.2823
-
Apr 10, 2026
0.2823
0.2823
0.2823
0.2823
0.2823
-
Apr 9, 2026
0.2823
0.2823
0.2823
0.2823
0.2823
-
Apr 8, 2026
0.2823
0.2823
0.2823
0.2823
0.2823
220
Apr 7, 2026
0.3059
0.3059
0.3059
0.3059
0.3059
-
Apr 6, 2026
0.3059
0.3059
0.3059
0.3059
0.3059
-
Apr 2, 2026
0.3059
0.3059
0.3059
0.3059
0.3059
-
Apr 1, 2026
0.3059
0.3059
0.3059
0.3059
0.3059
-
Mar 31, 2026
0.3059
0.3059
0.3059
0.3059
0.3059
-
Mar 30, 2026
0.3059
0.3059
0.3059
0.3059
0.3059
-
Mar 27, 2026
0.3059
0.3059
0.3059
0.3059
0.3059
-
Mar 26, 2026
0.3059
0.3059
0.3059
0.3059
0.3059
-
Mar 25, 2026
0.3059
0.3059
0.3059
0.3059
0.3059
-
Mar 24, 2026
0.3059
0.3059
0.3059
0.3059
0.3059
-
Mar 23, 2026
0.3059
0.3059
0.3059
0.3059
0.3059
-
Mar 20, 2026
0.3059
0.3059
0.3059
0.3059
0.3059
-
Mar 19, 2026
0.3059
0.3059
0.3059
0.3059
0.3059
-
Mar 18, 2026
0.3059
0.3059
0.3059
0.3059
0.3059
667
Mar 17, 2026
0.3454
0.3454
0.3454
0.3454
0.3454
-
Mar 16, 2026
0.3219
0.3454
0.3219
0.3454
0.3454
18,200
Mar 13, 2026
0.2950
0.3038
0.2950
0.3038
0.3038
896
Mar 12, 2026
0.3478
0.3478
0.3478
0.3478
0.3478
200
Mar 11, 2026
0.3439
0.3439
0.3439
0.3439
0.3439
-
Mar 10, 2026
0.3439
0.3439
0.3439
0.3439
0.3439
1,000
Mar 9, 2026
0.2558
0.2558
0.2558
0.2558
0.2558
1,590
Mar 6, 2026
0.3406
0.3407
0.2645
0.2645
0.2645
24,784
Mar 5, 2026
0.3676
0.3676
0.3676
0.3676
0.3676
-
Mar 4, 2026
0.3676
0.3676
0.3676
0.3676
0.3676
-
Mar 3, 2026
0.3676
0.3676
0.3676
0.3676
0.3676
1,500
Mar 2, 2026
0.2462
0.2462
0.2462
0.2462
0.2462
-
Feb 27, 2026
0.2462
0.2462
0.2462
0.2462
0.2462
809
Feb 26, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Feb 25, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Feb 24, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
500
Feb 23, 2026
0.3094
0.3094
0.3094
0.3094
0.3094
644
Feb 20, 2026
0.2224
0.3664
0.2224
0.3664
0.3664
22,838
Feb 19, 2026
0.2500
0.2500
0.2263
0.2263
0.2263
7,776
Feb 18, 2026
0.3627
0.3627
0.3627
0.3627
0.3627
-
Feb 17, 2026
0.3627
0.3627
0.3627
0.3627
0.3627
-
Feb 13, 2026
0.3627
0.3627
0.3627
0.3627
0.3627
-
Feb 12, 2026
0.3627
0.3627
0.3627
0.3627
0.3627
-
Feb 11, 2026
0.3627
0.3627
0.3627
0.3627
0.3627
-
Feb 10, 2026
0.3627
0.3627
0.3627
0.3627
0.3627
-
Feb 9, 2026
0.3500
0.3628
0.3500
0.3627
0.3627
16,001
Feb 6, 2026
0.2322
0.3500
0.2322
0.3500
0.3500
5,125
Feb 5, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
502
Feb 4, 2026
0.3557
0.3557
0.3557
0.3557
0.3557
-
Feb 3, 2026
0.3557
0.3557
0.3557
0.3557
0.3557
-
Feb 2, 2026
0.3557
0.3557
0.3557
0.3557
0.3557
-
Jan 30, 2026
0.3557
0.3557
0.3557
0.3557
0.3557
-
Jan 29, 2026
0.3761
0.3761
0.3557
0.3557
0.3557
12,000
Jan 28, 2026
0.4000
0.4000
0.3868
0.3868
0.3868
1,625
Jan 27, 2026
0.4000
0.4000
0.3501
0.3501
0.3501
11,335
Jan 26, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
22,366
Jan 23, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
8,023
Jan 22, 2026
0.4000
0.4041
0.3900
0.4040
0.4040
26,561
Jan 21, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
7,501
Jan 20, 2026
0.4195
0.4195
0.4195
0.4195
0.4195
172
Jan 16, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
-
Jan 15, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
-
Jan 14, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
12,000
Jan 13, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
19,186
Jan 12, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
32,530
Jan 9, 2026
0.5100
0.5100
0.5100
0.5100
0.5100
-
Jan 8, 2026
0.5100
0.5331
0.4970
0.5100
0.5100
5,083
Jan 7, 2026
0.5298
0.5496
0.5298
0.5424
0.5424
1,208
Jan 6, 2026
1:30
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 6, 2026
0.7911
0.7911
0.6269
0.6269
0.6269
6,417
Jan 5, 2026
0.4935
0.4935
0.4935
0.4935
0.4935
-
Jan 2, 2026
0.4935
0.4935
0.4935
0.4935
0.4935
38
Dec 31, 2025
0.4020
0.6840
0.4020
0.6840
0.6840
3,339
Dec 30, 2025
0.5886
0.5886
0.5886
0.5886
0.5886
6
Dec 29, 2025
0.4110
0.5037
0.4110
0.5037
0.5037
409
Dec 26, 2025
0.4410
0.4410
0.4410
0.4410
0.4410
-
Dec 24, 2025
0.4410
0.4410
0.4410
0.4410
0.4410
-
Dec 23, 2025
0.4410
0.4410
0.4410
0.4410
0.4410
378
Dec 22, 2025
0.4395
0.4395
0.4380
0.4380
0.4380
416
Dec 19, 2025
0.5610
0.5820
0.5610
0.5820
0.5820
170
Dec 18, 2025
0.6000
0.6000
0.6000
0.6000
0.6000
-
Dec 17, 2025
0.6000
0.6000
0.6000
0.6000
0.6000
-
Dec 16, 2025
0.6000
0.6000
0.6000
0.6000
0.6000
-
Dec 15, 2025
0.6000
0.6000
0.6000
0.6000
0.6000
-
Dec 12, 2025
0.5460
0.6324
0.5340
0.6000
0.6000
1,899
Dec 11, 2025
0.5592
0.5592
0.5592
0.5592
0.5592
48
Dec 10, 2025
0.5970
0.5970
0.5970
0.5970
0.5970
-
Dec 9, 2025
0.5970
0.5970
0.5970
0.5970
0.5970
-
Dec 8, 2025
0.5970
0.5970
0.5970
0.5970
0.5970
-
Dec 5, 2025
0.5970
0.5970
0.5970
0.5970
0.5970
83
Dec 4, 2025
0.5250
0.6108
0.5250
0.6108
0.6108
1,264
Dec 3, 2025
0.6000
0.6000
0.6000
0.6000
0.6000
-
Dec 2, 2025
0.4020
0.6000
0.4020
0.6000
0.6000
1,713
Dec 1, 2025
0.4902
0.4902
0.4902
0.4902
0.4902
-
Nov 28, 2025
0.4902
0.4902
0.4902
0.4902
0.4902
-
Nov 26, 2025
0.4902
0.4902
0.4902
0.4902
0.4902
-
Nov 25, 2025
0.4902
0.4902
0.4902
0.4902
0.4902
19
Nov 24, 2025
0.4290
0.6000
0.4290
0.6000
0.6000
739
Nov 21, 2025
0.6000
0.6000
0.6000
0.6000
0.6000
-
Nov 20, 2025
0.6000
0.6000
0.6000
0.6000
0.6000
-
Nov 19, 2025
0.6000
0.6000
0.6000
0.6000
0.6000
-
Nov 18, 2025
0.6000
0.6000
0.5460
0.6000
0.6000
666
Nov 17, 2025
0.4290
0.4290
0.4290
0.4290
0.4290
90
Nov 14, 2025
0.5430
0.5430
0.5430
0.5430
0.5430
-
Nov 13, 2025
0.4320
0.6000
0.4320
0.5430
0.5430
2,238
Nov 12, 2025
0.5160
0.5160
0.4140
0.4140
0.4140
4,933
Nov 11, 2025
0.4020
0.5832
0.4020
0.5832
0.5832
8,939
Nov 10, 2025
0.5340
0.6000
0.4410
0.5400
0.5400
5,715
Nov 7, 2025
0.5310
0.5310
0.5310
0.5310
0.5310
-
Nov 6, 2025
0.5310
0.5310
0.5310
0.5310
0.5310
-
Nov 5, 2025
0.5310
0.5310
0.5310
0.5310
0.5310
167
Nov 4, 2025
0.6000
0.6000
0.6000
0.6000
0.6000
-
Nov 3, 2025
0.6000
0.6000
0.6000
0.6000
0.6000
-
Oct 31, 2025
0.6000
0.6000
0.6000
0.6000
0.6000
-
