TSXV - Delayed Quote
CAD
Prospector Metals Corp. (PPP.V)
0.6300
-0.0200
(-3.08%)
At close: November 9 at 3:59:36 PM EST
Currency in CAD
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
Nov 9, 2026
0.6500
0.6700
0.6300
0.6300
0.6300
471,600
Nov 6, 2026
0.6100
0.6500
0.6100
0.6500
0.6500
329,600
Nov 5, 2026
0.6500
0.6500
0.5900
0.6200
0.6200
257,200
Nov 4, 2026
0.6400
0.6500
0.6000
0.6500
0.6500
301,000
Nov 3, 2026
0.6200
0.6400
0.6100
0.6400
0.6400
162,500
Nov 2, 2026
0.6500
0.6500
0.6100
0.6200
0.6200
107,300
Oct 30, 2026
0.6600
0.6600
0.6100
0.6200
0.6200
387,300
Oct 29, 2026
0.6700
0.6700
0.6500
0.6600
0.6600
61,800
Oct 28, 2026
0.6900
0.6900
0.6700
0.6800
0.6800
66,400
Oct 27, 2026
0.6500
0.7000
0.6500
0.7000
0.7000
248,000
Oct 26, 2026
0.6500
0.6700
0.6400
0.6500
0.6500
714,000
Oct 23, 2026
0.6600
0.6800
0.6400
0.6500
0.6500
217,600
Oct 22, 2026
0.6800
0.6900
0.6500
0.6800
0.6800
252,600
Oct 21, 2026
0.7200
0.7200
0.7000
0.7100
0.7100
506,200
Oct 20, 2026
0.7100
0.7300
0.7000
0.7100
0.7100
534,700
Oct 19, 2026
0.7900
0.7900
0.7200
0.7300
0.7300
317,800
Oct 16, 2026
0.7600
0.8000
0.7600
0.7900
0.7900
385,400
Oct 15, 2026
0.7600
0.7700
0.7500
0.7600
0.7600
45,100
Oct 14, 2026
0.7600
0.7600
0.7200
0.7500
0.7500
488,900
Oct 13, 2026
0.7900
0.8100
0.7500
0.7600
0.7600
254,500
Oct 9, 2026
0.7800
0.8100
0.7700
0.7800
0.7800
549,800
Oct 8, 2026
0.7800
0.7900
0.7500
0.7900
0.7900
482,700
Oct 7, 2026
0.8000
0.8200
0.7500
0.7600
0.7600
649,500
Oct 6, 2026
0.8400
0.8700
0.7700
0.8000
0.8000
1,783,700
Oct 5, 2026
0.7700
0.7900
0.7600
0.7900
0.7900
150,400
Oct 2, 2026
0.8000
0.8000
0.7700
0.7800
0.7800
154,900
Oct 1, 2026
0.7900
0.7900
0.7500
0.7700
0.7700
237,800
Sep 30, 2026
0.8000
0.8000
0.7800
0.7800
0.7800
84,600
Sep 29, 2026
0.7700
0.8000
0.7700
0.8000
0.8000
119,300
Sep 28, 2026
0.7900
0.8200
0.7700
0.8000
0.8000
273,300
Sep 25, 2026
0.8400
0.8400
0.8000
0.8000
0.8000
187,700
Sep 24, 2026
0.8500
0.8500
0.8200
0.8400
0.8400
174,900
Sep 23, 2026
0.8600
0.8600
0.8200
0.8400
0.8400
524,600
Sep 22, 2026
0.8700
0.8800
0.8400
0.8600
0.8600
277,300
Sep 21, 2026
0.9000
0.9000
0.8500
0.8500
0.8500
397,600
Sep 18, 2026
0.8700
0.8900
0.8400
0.8800
0.8800
367,400
Sep 17, 2026
0.8400
0.8600
0.8300
0.8500
0.8500
333,300
Sep 16, 2026
0.8700
0.8800
0.8100
0.8300
0.8300
531,900
Sep 15, 2026
0.8300
0.8700
0.8100
0.8700
0.8700
744,400
Sep 14, 2026
0.8600
0.8700
0.8000
0.8400
0.8400
897,400
Sep 11, 2026
0.8000
0.9000
0.7900
0.9000
0.9000
520,700
Sep 10, 2026
0.8800
0.8800
0.8200
0.8300
0.8300
1,484,400
Sep 9, 2026
0.8900
0.9100
0.8600
0.8600
0.8600
307,700
Sep 8, 2026
0.9400
0.9400
0.8600
0.9200
0.9200
620,000
Sep 4, 2026
1111:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
0.9100
0.9300
0.8900
0.9300
0.9300
342,600
Sep 3, 2026
0.9271
0.9271
0.8461
0.8461
0.8461
626,715
Sep 2, 2026
0.9271
0.9451
0.8641
0.9181
0.9181
445,178
Sep 1, 2026
0.8911
0.9271
0.8821
0.9091
0.9091
976,791
Aug 31, 2026
0.8461
0.9271
0.8281
0.9091
0.9091
752,925
Aug 28, 2026
0.8551
0.8731
0.8281
0.8461
0.8461
246,753
Aug 27, 2026
0.8731
0.8821
0.8551
0.8731
0.8731
215,312
Aug 26, 2026
0.8551
0.8911
0.8551
0.8731
0.8731
230,977
Aug 25, 2026
0.8641
0.8821
0.8371
0.8731
0.8731
284,749
Aug 24, 2026
0.8821
0.8911
0.8461
0.8551
0.8551
330,523
Aug 21, 2026
0.8731
0.8911
0.8551
0.8731
0.8731
362,853
Aug 20, 2026
0.8371
0.8821
0.8281
0.8821
0.8821
926,241
Aug 19, 2026
0.8101
0.8551
0.8011
0.8191
0.8191
1,280,983
Aug 18, 2026
0.7831
0.8191
0.7741
0.8101
0.8101
561,166
Aug 17, 2026
0.7741
0.8101
0.7471
0.8011
0.8011
946,905
Aug 14, 2026
0.7201
0.7741
0.7201
0.7561
0.7561
1,600,618
Aug 13, 2026
0.7651
0.7831
0.7471
0.7471
0.7471
1,898,144
Aug 12, 2026
0.9001
0.9361
0.6751
0.7831
0.7831
9,243,742
Aug 11, 2026
1.2241
1.2241
1.1701
1.2241
1.2241
901,688
Aug 10, 2026
1.1791
1.2241
1.1791
1.2241
1.2241
234,088
Aug 7, 2026
1.1701
1.2061
1.1521
1.1521
1.1521
757,480
Aug 6, 2026
1.1611
1.1971
1.1161
1.1701
1.1701
909,576
Aug 5, 2026
1.0171
1.1701
1.0171
1.1611
1.1611
1,163,773
Aug 4, 2026
1.0081
1.0531
1.0081
1.0081
1.0081
158,318
Jul 31, 2026
0.9991
1.0351
0.9811
1.0351
1.0351
108,211
Jul 30, 2026
0.9811
1.0351
0.9811
1.0261
1.0261
119,210
Jul 29, 2026
0.9901
1.0441
0.9631
1.0261
1.0261
198,536
Jul 28, 2026
1.0621
1.0621
0.9901
0.9901
0.9901
112,989
Jul 27, 2026
1.0711
1.1071
1.0171
1.0621
1.0621
248,531
Jul 24, 2026
1.0621
1.0621
1.0171
1.0441
1.0441
146,652
Jul 23, 2026
1.0531
1.0621
1.0351
1.0621
1.0621
142,541
Jul 22, 2026
1.0801
1.1161
1.0621
1.0711
1.0711
187,870
Jul 21, 2026
1.0981
1.1431
1.0531
1.0621
1.0621
356,853
Jul 20, 2026
1.0711
1.1071
1.0441
1.0801
1.0801
240,976
Jul 17, 2026
1.0441
1.0621
1.0171
1.0621
1.0621
355,409
Jul 16, 2026
1.1071
1.1071
1.0171
1.0171
1.0171
217,423
Jul 15, 2026
1.0801
1.0801
1.0441
1.0711
1.0711
241,420
Jul 14, 2026
1.0171
1.0981
1.0171
1.0801
1.0801
582,164
Jul 13, 2026
1.0711
1.0711
1.0081
1.0171
1.0171
209,201
Jul 10, 2026
1.0171
1.0891
1.0171
1.0441
1.0441
111,433
Jul 9, 2026
1.0801
1.1071
1.0351
1.0351
1.0351
132,209
Jul 8, 2026
1.0711
1.0801
1.0261
1.0531
1.0531
269,306
Jul 7, 2026
1.1251
1.1251
1.0531
1.0891
1.0891
199,647
Jul 6, 2026
1.1431
1.1431
1.0981
1.1251
1.1251
161,539
Jul 3, 2026
1.1071
1.1701
1.0891
1.1341
1.1341
266,418
Jul 2, 2026
1.1521
1.1521
1.0711
1.0801
1.0801
230,977
Jun 30, 2026
1.0801
1.0891
1.0441
1.0801
1.0801
491,729
Jun 29, 2026
1.1251
1.1251
1.0621
1.0891
1.0891
208,979
Jun 26, 2026
1.0981
1.1341
1.0801
1.1071
1.1071
284,527
Jun 25, 2026
1.0981
1.0981
1.0531
1.0801
1.0801
426,069
Jun 24, 2026
1.0981
1.1161
1.0441
1.0621
1.0621
471,064
Jun 23, 2026
1.1521
1.1701
1.1071
1.1251
1.1251
340,855
Jun 22, 2026
1.1791
1.1971
1.1611
1.1791
1.1791
264,862
Jun 19, 2026
1.2061
1.2061
1.1701
1.1791
1.1791
84,658
Jun 18, 2026
1.2331
1.2511
1.1881
1.2061
1.2061
181,871
Jun 17, 2026
1.2151
1.2871
1.2151
1.2151
1.2151
717,262
Jun 16, 2026
1.2151
1.2601
1.1881
1.2421
1.2421
625,937
Jun 15, 2026
1.2421
1.2781
1.2151
1.2151
1.2151
515,726
Jun 12, 2026
1.1611
1.2151
1.1071
1.1881
1.1881
598,496
Jun 11, 2026
1.0801
1.1431
1.0711
1.1251
1.1251
414,847
Jun 10, 2026
1.1521
1.1791
1.0621
1.0711
1.0711
619,160
Jun 9, 2026
1.2241
1.2601
1.1161
1.1881
1.1881
629,493
Jun 8, 2026
1.2421
1.2601
1.2151
1.2241
1.2241
165,428
Jun 5, 2026
1.2781
1.2871
1.2151
1.2241
1.2241
636,825
Jun 4, 2026
1.3411
1.3591
1.2961
1.3051
1.3051
225,089
Jun 3, 2026
1.4311
1.4311
1.3231
1.3411
1.3411
253,197
Jun 2, 2026
1.3771
1.4401
1.3501
1.4311
1.4311
424,402
Jun 1, 2026
1.4041
1.4131
1.3591
1.3861
1.3861
224,978
May 29, 2026
1.3771
1.4671
1.3771
1.4131
1.4131
234,310
May 28, 2026
1.4131
1.4131
1.3051
1.3861
1.3861
592,607
May 27, 2026
1.4311
1.4311
1.3861
1.3951
1.3951
330,634
May 26, 2026
1.4401
1.4401
1.3951
1.4311
1.4311
74,326
May 25, 2026
1.3771
1.4401
1.3681
1.4311
1.4311
225,644
May 22, 2026
1.4131
1.4131
1.3501
1.3681
1.3681
215,312
May 21, 2026
1.4581
1.4581
1.3501
1.4221
1.4221
416,514
May 20, 2026
1.3771
1.4221
1.3411
1.4221
1.4221
522,503
May 19, 2026
1.4941
1.4941
1.3321
1.3501
1.3501
797,920
May 15, 2026
1.5482
1.5662
1.5031
1.5031
1.5031
279,083
May 14, 2026
1.5842
1.6202
1.5392
1.6202
1.6202
170,650
May 13, 2026
1.6202
1.6472
1.5572
1.5572
1.5572
449,400
May 12, 2026
1.5302
1.6202
1.4851
1.5842
1.5842
446,511
May 11, 2026
1.5752
1.5752
1.5122
1.5572
1.5572
634,048
May 8, 2026
1.4761
1.5752
1.4761
1.5122
1.5122
594,718
May 7, 2026
1.4761
1.5572
1.4491
1.4851
1.4851
377,740
May 6, 2026
1.3411
1.4581
1.3411
1.4401
1.4401
622,604
May 5, 2026
1.3141
1.3501
1.3051
1.3231
1.3231
157,540
May 4, 2026
1.3861
1.3861
1.2961
1.3231
1.3231
285,971
May 1, 2026
1.3501
1.3861
1.3411
1.3861
1.3861
83,325
Apr 30, 2026
1.3231
1.3591
1.2781
1.3231
1.3231
480,396
Apr 29, 2026
1.3321
1.3321
1.3051
1.3051
1.3051
345,410
Apr 28, 2026
1.3951
1.3951
1.3141
1.3231
1.3231
115,766
Apr 27, 2026
1.3681
1.4311
1.3231
1.3501
1.3501
175,094
Apr 24, 2026
1.3591
1.4221
1.3591
1.3861
1.3861
120,877
Apr 23, 2026
1.3861
1.3951
1.3501
1.3951
1.3951
245,087
Apr 22, 2026
1.3501
1.4131
1.3321
1.3861
1.3861
334,078
Apr 21, 2026
1.4311
1.4311
1.3411
1.3411
1.3411
447,955
Apr 20, 2026
1.4581
1.4581
1.3951
1.4131
1.4131
226,311
Apr 17, 2026
1.3951
1.4581
1.3681
1.4311
1.4311
754,480
Apr 16, 2026
1.3231
1.3231
1.3231
1.3231
1.3231
-
Apr 15, 2026
1.3681
1.3771
1.3141
1.3231
1.3231
172,094
Apr 14, 2026
1.3501
1.4131
1.3321
1.3681
1.3681
855,803
Apr 13, 2026
1.1791
1.3501
1.1791
1.3501
1.3501
896,244
Apr 10, 2026
1.1971
1.2061
1.1701
1.1971
1.1971
166,206
Apr 9, 2026
1.1521
1.1881
1.1431
1.1881
1.1881
163,539
Apr 8, 2026
1.1431
1.1431
1.0981
1.1431
1.1431
317,413
Apr 7, 2026
1.0801
1.0891
1.0531
1.0891
1.0891
249,086
Apr 6, 2026
1.1251
1.1341
1.0801
1.1251
1.1251
141,319
Apr 2, 2026
1.0891
1.1251
1.0621
1.1251
1.1251
515,726
Apr 1, 2026
1.0621
1.1431
1.0621
1.0981
1.0981
630,715
Mar 31, 2026
0.9901
1.0711
0.9901
1.0531
1.0531
330,189
Mar 30, 2026
0.9991
1.0171
0.9811
0.9811
0.9811
419,403
Mar 27, 2026
0.9721
0.9991
0.9451
0.9451
0.9451
277,306
Mar 26, 2026
1.0081
1.0081
0.9451
0.9541
0.9541
250,531
Mar 25, 2026
1.0351
1.0351
0.9811
0.9901
0.9901
401,071
Mar 24, 2026
0.9361
1.0171
0.9361
1.0171
1.0171
306,192
Mar 23, 2026
0.9001
0.9901
0.9001
0.9631
0.9631
942,350
Mar 20, 2026
0.9181
0.9541
0.8641
0.9181
0.9181
1,302,425
Mar 19, 2026
0.9091
0.9631
0.8461
0.9631
0.9631
2,183,893
Mar 18, 2026
1.0621
1.0711
0.9811
0.9991
0.9991
1,456,854
Mar 17, 2026
1.1341
1.1341
1.0351
1.0711
1.0711
553,834
Mar 16, 2026
1.0981
1.1161
1.0351
1.0981
1.0981
779,033
Mar 13, 2026
1.1701
1.1701
1.0981
1.0981
1.0981
398,071
Mar 12, 2026
1.2241
1.2241
1.1431
1.1521
1.1521
373,407
Mar 11, 2026
1.2151
1.2421
1.1971
1.2241
1.2241
363,964
Mar 10, 2026
1.2241
1.2781
1.2241
1.2241
1.2241
232,310
Mar 9, 2026
1.3051
1.3051
1.2061
1.2331
1.2331
366,408
Mar 6, 2026
1.2781
1.3231
1.2511
1.2961
1.2961
237,532
Mar 5, 2026
1.3321
1.3501
1.2511
1.3051
1.3051
447,733
Mar 4, 2026
1.3951
1.4851
1.3231
1.3501
1.3501
763,813
Mar 3, 2026
1.2331
1.3951
1.1791
1.3951
1.3951
1,256,763
Mar 2, 2026
1.2691
1.2961
1.2061
1.2601
1.2601
619,383
Feb 27, 2026
1.3051
1.3051
1.2511
1.2511
1.2511
272,528
Feb 26, 2026
1.2871
1.3141
1.2331
1.2961
1.2961
429,846
Feb 25, 2026
1.2151
1.2961
1.2151
1.2511
1.2511
650,157
Feb 24, 2026
1.1521
1.2331
1.1341
1.2061
1.2061
866,247
Feb 23, 2026
1.1431
1.1701
1.1341
1.1431
1.1431
388,183
Feb 20, 2026
1.0711
1.1431
1.0621
1.1341
1.1341
530,280
Feb 19, 2026
1.0441
1.0801
1.0441
1.0621
1.0621
352,854
Feb 18, 2026
1.0801
1.0801
1.0531
1.0801
1.0801
510,838
Feb 17, 2026
1.0801
1.0801
1.0261
1.0531
1.0531
572,054
Feb 13, 2026
1.1431
1.1431
1.0801
1.0801
1.0801
601,384
Feb 12, 2026
1.2241
1.2241
1.0981
1.0981
1.0981
333,522
Feb 11, 2026
1.1701
1.2241
1.1431
1.1881
1.1881
483,618
Feb 10, 2026
1.1611
1.1701
1.1251
1.1521
1.1521
352,743
Feb 9, 2026
1.1251
1.1611
1.1071
1.1611
1.1611
321,412
Feb 6, 2026
1.0801
1.1161
1.0531
1.1071
1.1071
465,176
Feb 5, 2026
1.1251
1.1341
1.0531
1.0531
1.0531
765,590
Feb 4, 2026
1.1881
1.1881
1.1161
1.1431
1.1431
379,073
Feb 3, 2026
1.2151
1.2151
1.1251
1.1701
1.1701
613,605
Feb 2, 2026
1.1611
1.1881
1.0981
1.1611
1.1611
776,811
Jan 30, 2026
1.1611
1.2061
1.1251
1.1791
1.1791
1,200,102
Jan 29, 2026
1.3051
1.3051
1.1431
1.1881
1.1881
1,415,970
Jan 28, 2026
1.2421
1.2871
1.2331
1.2871
1.2871
1,461,854
Jan 27, 2026
1.2961
1.2961
1.1701
1.2151
1.2151
877,023
Jan 26, 2026
1.3321
1.4221
1.2421
1.2421
1.2421
1,334,755
Jan 23, 2026
1.2421
1.3231
1.2241
1.3051
1.3051
968,237
Jan 22, 2026
1.1611
1.2601
1.1611
1.2421
1.2421
570,721
Jan 21, 2026
1.2241
1.2421
1.1341
1.1431
1.1431
803,031
Jan 20, 2026
1.2511
1.2961
1.1521
1.1701
1.1701
1,352,087
Jan 19, 2026
1.3321
1.3321
1.1881
1.2151
1.2151
319,301
Jan 16, 2026
1.1971
1.2871
1.1881
1.2511
1.2511
2,014,687
Jan 15, 2026
1.0801
1.1881
1.0441
1.1611
1.1611
947,350
Jan 14, 2026
1.0621
1.0891
1.0531
1.0801
1.0801
540,502
Jan 13, 2026
1.1431
1.1431
1.0531
1.0531
1.0531
606,495
Jan 12, 2026
1.1341
1.1521
1.1161
1.1251
1.1251
576,720
Jan 9, 2026
1.0621
1.1341
1.0621
1.1161
1.1161
365,186
Jan 8, 2026
1.0981
1.0981
1.0531
1.0711
1.0711
497,617
Jan 7, 2026
1.1251
1.1341
1.0801
1.0891
1.0891
335,522
Jan 6, 2026
1.0801
1.1341
1.0801
1.0981
1.0981
528,614
Jan 5, 2026
1.1251
1.1521
1.0711
1.0711
1.0711
365,630
Jan 2, 2026
1.0891
1.1341
1.0531
1.0891
1.0891
665,156
Dec 31, 2025
1.1251
1.1431
1.0981
1.1071
1.1071
299,415
Dec 30, 2025
1.1971
1.2061
1.1161
1.1161
1.1161
185,981
Dec 29, 2025
1.1881
1.2331
1.1251
1.1611
1.1611
641,603
Dec 24, 2025
1.1971
1.2331
1.1701
1.2331
1.2331
269,418
Dec 23, 2025
1.2061
1.2601
1.1701
1.1881
1.1881
933,129
Dec 22, 2025
1.1521
1.2331
1.1161
1.2061
1.2061
1,008,899
Dec 19, 2025
1.0891
1.1341
1.0891
1.1161
1.1161
555,056
Dec 18, 2025
0.9811
1.1161
0.9811
1.0981
1.0981
1,155,440
Dec 17, 2025
0.9811
1.0081
0.9811
0.9811
0.9811
350,632
Dec 16, 2025
0.9991
0.9991
0.9631
0.9721
0.9721
197,314
Dec 15, 2025
0.9991
1.0711
0.9811
0.9991
0.9991
696,930
Dec 12, 2025
1.0441
1.0711
0.9721
0.9991
0.9991
839,805
Dec 11, 2025
0.9811
1.0441
0.9721
1.0441
1.0441
805,919
Dec 10, 2025
0.9271
0.9631
0.9181
0.9541
0.9541
417,736
Dec 9, 2025
0.9181
0.9631
0.9181
0.9181
0.9181
585,164
Dec 8, 2025
0.9361
0.9361
0.9091
0.9181
0.9181
191,203
Dec 5, 2025
0.9361
0.9541
0.9271
0.9361
0.9361
335,078
Dec 4, 2025
1.0081
1.0171
0.9451
0.9541
0.9541
851,137
Dec 3, 2025
1.0351
1.0441
0.9991
0.9991
0.9991
478,841
Dec 2, 2025
1.0171
1.0261
0.9991
1.0171
1.0171
290,527
Dec 1, 2025
1.0621
1.0801
0.9901
1.0081
1.0081
636,936
Nov 28, 2025
1.0171
1.1341
0.9991
1.0801
1.0801
854,803
Nov 27, 2025
0.9811
1.0081
0.9811
0.9991
0.9991
320,079
Nov 26, 2025
1.0801
1.1251
0.9541
0.9811
0.9811
1,677,610
Nov 25, 2025
1.0261
1.1251
1.0261
1.1251
1.1251
614,494
Nov 24, 2025
1.0801
1.1161
1.0351
1.0621
1.0621
251,419
Nov 21, 2025
1.0711
1.1161
1.0531
1.0891
1.0891
433,623
Nov 20, 2025
1.0351
1.0981
0.9811
1.0891
1.0891
1,029,675
Nov 19, 2025
0.9451
1.0531
0.9451
1.0531
1.0531
6,708,662
Nov 18, 2025
0.9451
0.9901
0.9091
0.9631
0.9631
540,835
Nov 17, 2025
1.0081
1.0081
0.9091
0.9541
0.9541
868,358
Nov 14, 2025
0.9901
1.0081
0.9451
1.0081
1.0081
438,178
Nov 13, 2025
1.0621
1.0891
0.9811
1.0261
1.0261
698,375
Nov 12, 2025
0.9631
1.0801
0.9631
1.0711
1.0711
978,680
Nov 11, 2025
0.9631
0.9901
0.9451
0.9901
0.9901
622,493
Nov 10, 2025
0.9991
1.0351
0.9451
0.9901
0.9901
925,352
