OTC Markets OTCPK - Delayed Quote USD

PrairieSky Royalty Ltd. (PREKF)

Compare
19.64
+0.15
+(0.77%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 20.00 20.00 19.46 19.64 19.64 8,500
Jan 8, 2025 19.88 19.88 19.60 19.67 19.67 23,700
Jan 7, 2025 20.05 20.08 19.87 19.97 19.97 7,400
Jan 6, 2025 20.00 20.15 19.96 20.07 20.07 10,600
Jan 3, 2025 19.62 19.75 19.62 19.75 19.75 6,500
Jan 2, 2025 19.55 19.59 19.48 19.56 19.56 5,800
Dec 31, 2024 19.34 19.45 19.26 19.45 19.45 39,500
Dec 30, 2024 19.31 19.53 19.19 19.43 19.43 13,100
Dec 27, 2024 19.39 19.51 19.15 19.31 19.31 3,700
Dec 26, 2024 20.25 20.25 18.79 19.36 19.36 7,400
Dec 24, 2024 19.40 19.48 19.40 19.48 19.48 1,800
Dec 23, 2024 18.78 19.25 18.78 19.23 19.23 7,300
Dec 20, 2024 18.56 18.84 18.52 18.76 18.76 65,500
Dec 19, 2024 19.26 19.27 18.85 18.92 18.92 60,200
Dec 18, 2024 19.50 19.50 19.08 19.08 19.08 32,200
Dec 17, 2024 19.75 19.75 19.36 19.54 19.54 12,600
Dec 16, 2024 20.25 20.25 20.02 20.07 20.07 13,800
Dec 13, 2024 20.23 20.32 20.23 20.29 20.29 23,000
Dec 12, 2024 20.22 20.30 20.22 20.30 20.30 5,800
Dec 11, 2024 20.27 20.36 20.27 20.36 20.36 13,900
Dec 10, 2024 19.75 20.44 19.75 20.27 20.27 9,900
Dec 9, 2024 20.33 20.85 20.33 20.68 20.68 10,100
Dec 6, 2024 19.84 21.81 19.84 20.63 20.63 25,100
Dec 5, 2024 22.00 22.00 20.90 20.90 20.90 31,600
Dec 4, 2024 20.97 20.98 20.91 20.98 20.98 11,500
Dec 3, 2024 21.19 21.23 21.14 21.22 21.22 34,900
Dec 2, 2024 21.21 21.21 21.02 21.13 21.13 22,900
Nov 29, 2024 21.28 21.37 21.21 21.21 21.21 11,900
Nov 27, 2024 21.05 21.11 21.03 21.11 21.11 11,300
Nov 26, 2024 21.50 21.50 20.89 20.92 20.92 45,200
Nov 25, 2024 21.65 21.65 21.35 21.60 21.60 56,700
Nov 22, 2024 21.78 21.85 21.61 21.75 21.75 24,700
Nov 21, 2024 21.34 21.72 21.34 21.72 21.72 13,900
Nov 20, 2024 21.00 21.00 21.00 21.00 21.00 -
Nov 19, 2024 21.01 21.07 20.84 21.00 21.00 29,800
Nov 18, 2024 20.95 21.20 20.95 21.12 21.12 20,500
Nov 15, 2024 21.07 21.07 20.94 20.94 20.94 30,500
Nov 14, 2024 19.60 21.71 19.60 20.92 20.92 42,400
Nov 13, 2024 20.10 20.94 20.10 20.93 20.93 22,200
Nov 12, 2024 20.50 20.73 20.30 20.30 20.30 47,600
Nov 11, 2024 20.60 20.82 20.35 20.57 20.57 21,900
Nov 8, 2024 21.00 21.00 20.65 20.76 20.76 35,700
Nov 7, 2024 20.41 21.05 20.41 20.90 20.90 31,500
Nov 6, 2024 20.99 20.99 20.37 20.40 20.40 25,700
Nov 5, 2024 20.00 20.20 20.00 20.20 20.20 4,700
Nov 4, 2024 19.93 20.03 19.75 19.80 19.80 5,800
Nov 1, 2024 21.00 21.00 19.50 19.50 19.50 27,700
Oct 31, 2024 20.63 20.63 20.07 20.26 20.26 26,400
Oct 30, 2024 20.17 20.75 20.14 20.75 20.75 25,500
Oct 29, 2024 19.71 20.22 19.68 20.05 20.05 28,300
Oct 28, 2024 21.46 21.46 19.92 20.00 20.00 18,200
Oct 25, 2024 20.31 20.31 20.00 20.11 20.11 29,000
Oct 24, 2024 19.95 20.35 19.95 20.35 20.35 21,900
Oct 23, 2024 20.30 20.97 19.93 20.40 20.40 18,900
Oct 22, 2024 21.46 21.46 20.26 20.37 20.37 20,900
Oct 21, 2024 20.30 20.34 20.28 20.30 20.30 15,800
Oct 18, 2024 20.10 20.23 20.08 20.23 20.23 16,000
Oct 17, 2024 20.40 21.42 20.25 20.25 20.25 35,100
Oct 16, 2024 21.57 21.57 20.15 20.45 20.45 43,700
Oct 15, 2024 20.25 20.25 19.91 20.25 20.25 32,200
Oct 14, 2024 21.78 21.78 20.25 20.58 20.58 9,000
Oct 11, 2024 20.41 20.59 20.41 20.55 20.55 23,700
Oct 10, 2024 20.57 20.65 20.33 20.48 20.48 25,600
Oct 9, 2024 20.55 20.70 20.55 20.57 20.57 33,100
Oct 8, 2024 20.72 20.72 20.50 20.57 20.57 22,500
Oct 7, 2024 20.90 21.07 20.90 21.07 21.07 27,500
Oct 4, 2024 20.74 20.86 20.74 20.83 20.83 53,200
Oct 3, 2024 20.85 21.00 20.85 21.00 21.00 55,100
Oct 2, 2024 20.58 21.00 20.45 21.00 21.00 24,200
Oct 1, 2024 20.47 20.65 20.47 20.65 20.65 31,800
Sep 30, 2024 20.26 20.60 20.20 20.28 20.28 11,100
Sep 27, 2024 0.19 Dividend
Sep 27, 2024 20.30 20.34 20.10 20.10 20.10 1,900
Sep 26, 2024 20.60 20.60 20.17 20.24 20.05 14,000
Sep 25, 2024 20.60 20.90 20.60 20.83 20.64 5,500
Sep 24, 2024 20.80 20.80 20.73 20.73 20.54 1,000
Sep 23, 2024 20.88 21.08 20.68 20.72 20.53 2,900
Sep 20, 2024 20.54 20.67 20.39 20.67 20.48 73,200
Sep 19, 2024 19.00 20.55 19.00 20.55 20.36 28,500
Sep 18, 2024 20.24 20.24 19.85 20.22 20.03 6,300
Sep 17, 2024 20.10 20.32 19.48 20.32 20.13 21,700
Sep 16, 2024 19.25 19.71 19.25 19.69 19.51 9,000
Sep 13, 2024 19.37 19.51 19.37 19.49 19.31 27,900
Sep 12, 2024 19.55 19.67 19.29 19.51 19.33 11,500
Sep 11, 2024 19.39 19.39 19.02 19.15 18.97 16,400
Sep 10, 2024 19.14 19.41 18.80 18.95 18.78 28,900
Sep 9, 2024 19.41 19.41 19.30 19.30 19.12 88,600
Sep 6, 2024 19.54 19.54 19.33 19.34 19.17 10,000
Sep 5, 2024 19.98 19.98 19.93 19.93 19.75 21,100
Sep 4, 2024 20.42 20.48 19.82 19.93 19.75 30,800
Sep 3, 2024 20.52 20.52 20.33 20.39 20.21 39,100
Aug 30, 2024 19.46 20.65 19.46 20.65 20.46 33,100
Aug 29, 2024 20.50 20.50 20.50 20.50 20.31 21,000
Aug 28, 2024 20.01 20.26 20.01 20.26 20.07 8,300
Aug 27, 2024 20.40 20.50 19.95 20.50 20.31 6,500
Aug 26, 2024 20.33 20.35 20.17 20.17 19.98 15,700
Aug 23, 2024 19.88 20.15 19.88 20.05 19.87 37,700
Aug 22, 2024 20.00 20.00 19.83 19.83 19.65 8,700
Aug 21, 2024 19.98 19.98 19.93 19.95 19.77 5,700
Aug 20, 2024 19.93 19.95 19.89 19.89 19.71 12,700
Aug 19, 2024 19.93 20.24 19.93 20.20 20.01 57,100
Aug 16, 2024 19.71 19.81 19.71 19.72 19.54 9,300
Aug 15, 2024 19.80 19.89 19.80 19.89 19.71 25,500
Aug 14, 2024 19.61 19.78 19.61 19.78 19.60 24,200
Aug 13, 2024 19.58 19.58 19.58 19.58 19.40 16,800
Aug 12, 2024 19.50 19.78 19.50 19.54 19.36 46,700
Aug 9, 2024 19.17 19.23 19.17 19.23 19.05 11,600
Aug 8, 2024 19.00 19.40 19.00 19.40 19.22 20,600
Aug 7, 2024 19.15 19.48 19.15 19.48 19.30 10,900
Aug 6, 2024 19.00 19.18 19.00 19.18 19.01 22,300
Aug 5, 2024 18.00 19.07 18.00 18.59 18.42 6,500
Aug 2, 2024 19.30 19.30 19.05 19.20 19.02 28,800
Aug 1, 2024 19.72 19.72 19.50 19.62 19.44 22,600
Jul 31, 2024 20.30 20.40 20.18 20.23 20.05 40,800
Jul 30, 2024 20.00 20.25 19.94 20.25 20.06 12,500
Jul 29, 2024 20.02 20.04 19.87 19.87 19.69 15,200
Jul 26, 2024 20.03 20.10 20.03 20.10 19.92 18,500
Jul 25, 2024 19.99 20.20 19.50 19.93 19.75 20,800
Jul 24, 2024 19.98 19.98 19.80 19.80 19.62 12,600
Jul 23, 2024 19.99 19.99 19.95 19.95 19.77 6,200
Jul 22, 2024 20.33 20.34 20.12 20.26 20.07 23,900
Jul 19, 2024 20.50 20.50 20.50 20.50 20.31 43,400
Jul 18, 2024 20.41 20.70 20.41 20.50 20.31 11,800
Jul 17, 2024 20.27 20.81 20.27 20.53 20.35 17,700
Jul 16, 2024 20.33 20.44 20.08 20.34 20.16 105,500
Jul 15, 2024 20.51 20.78 20.48 20.75 20.56 86,700
Jul 12, 2024 20.11 20.64 20.11 20.64 20.45 71,300
Jul 11, 2024 19.75 20.28 19.75 20.20 20.01 15,000
Jul 10, 2024 19.38 19.57 19.29 19.50 19.32 10,800
Jul 9, 2024 19.43 19.43 19.21 19.21 19.03 5,300
Jul 8, 2024 19.44 19.58 19.44 19.58 19.40 65,800
Jul 5, 2024 19.35 19.69 19.35 19.63 19.44 2,500
Jul 3, 2024 19.65 19.78 19.65 19.74 19.56 1,600
Jul 2, 2024 19.16 19.16 19.03 19.14 18.97 178,600
Jul 1, 2024 18.90 19.25 18.73 19.08 18.90 3,500
Jun 28, 2024 0.18 Dividend
Jun 28, 2024 19.21 19.21 18.92 18.94 18.77 7,700
Jun 27, 2024 19.30 19.30 19.15 19.26 18.90 3,500
Jun 26, 2024 19.31 19.33 19.22 19.22 18.86 3,700
Jun 25, 2024 19.35 19.50 19.35 19.50 19.14 3,300
Jun 24, 2024 18.80 19.40 18.80 19.40 19.04 3,900
Jun 21, 2024 19.63 19.63 18.70 18.87 18.52 336,600
Jun 20, 2024 19.88 19.93 19.80 19.90 19.53 32,200
Jun 18, 2024 19.57 19.60 19.40 19.60 19.24 26,700
Jun 17, 2024 18.93 19.24 18.93 19.24 18.88 15,200
Jun 14, 2024 18.98 19.04 18.86 18.95 18.60 17,600
Jun 13, 2024 19.15 19.26 19.15 19.19 18.83 25,500
Jun 12, 2024 19.63 19.72 19.60 19.65 19.28 9,800
Jun 11, 2024 19.15 19.50 19.15 19.50 19.14 3,900
Jun 10, 2024 19.20 19.30 19.20 19.30 18.94 8,800
Jun 7, 2024 19.12 19.22 18.95 18.95 18.60 30,800
Jun 6, 2024 19.89 19.89 19.01 19.07 18.72 206,700
Jun 5, 2024 19.15 19.15 18.90 18.90 18.55 12,300
Jun 4, 2024 18.88 19.07 18.85 19.07 18.71 29,900
Jun 3, 2024 20.00 20.00 19.49 19.50 19.14 79,200
May 31, 2024 19.20 20.51 19.20 20.51 20.13 192,200
May 30, 2024 19.63 19.63 19.60 19.60 19.23 1,500
May 29, 2024 18.75 19.39 18.75 19.15 18.79 5,900
May 28, 2024 18.50 19.47 18.50 19.47 19.11 8,400
May 24, 2024 18.70 18.96 18.70 18.96 18.61 3,800
May 23, 2024 18.85 18.94 18.52 18.64 18.29 11,700
May 22, 2024 19.20 19.20 18.83 18.85 18.50 15,200
May 21, 2024 19.89 19.89 18.83 19.18 18.82 26,600
May 20, 2024 18.66 19.93 18.66 19.25 18.89 4,900
May 17, 2024 19.05 19.08 18.84 18.90 18.55 12,300
May 16, 2024 19.08 19.13 18.90 18.99 18.64 9,500
May 15, 2024 19.00 19.22 18.74 19.19 18.83 2,700
May 14, 2024 18.97 19.06 18.95 18.95 18.60 1,500
May 13, 2024 18.65 19.10 18.65 19.01 18.66 12,700
May 10, 2024 19.23 19.23 18.93 18.93 18.58 1,500
May 9, 2024 19.15 19.20 19.10 19.10 18.74 1,900
May 8, 2024 18.83 19.03 18.80 18.98 18.63 50,700
May 7, 2024 18.70 19.00 18.70 18.84 18.49 6,100
May 6, 2024 19.00 19.15 18.86 18.95 18.60 11,300
May 3, 2024 18.90 19.00 18.69 18.84 18.49 4,000
May 2, 2024 19.00 19.06 19.00 19.06 18.71 7,400
May 1, 2024 19.04 19.04 18.75 18.77 18.42 24,700
Apr 30, 2024 19.68 19.68 19.10 19.10 18.74 29,100
Apr 29, 2024 19.64 19.90 19.60 19.90 19.53 15,900
Apr 26, 2024 19.66 19.75 19.62 19.74 19.37 68,900
Apr 25, 2024 19.53 19.70 19.53 19.53 19.17 46,300
Apr 24, 2024 19.58 19.89 19.45 19.75 19.38 12,600
Apr 23, 2024 19.60 19.92 19.60 19.83 19.46 30,000
Apr 22, 2024 20.33 20.33 19.83 20.00 19.63 27,100
Apr 19, 2024 19.90 20.21 19.90 19.95 19.58 5,300
Apr 18, 2024 20.02 20.83 19.76 19.90 19.53 10,900
Apr 17, 2024 20.99 21.00 19.83 19.83 19.46 7,700
Apr 16, 2024 19.75 20.13 19.75 20.05 19.68 11,000
Apr 15, 2024 20.07 20.20 20.07 20.20 19.82 8,200
Apr 12, 2024 20.50 20.56 19.90 20.28 19.91 6,500
Apr 11, 2024 20.47 20.60 20.47 20.50 20.12 12,400
Apr 10, 2024 20.36 20.62 20.36 20.59 20.21 8,700
Apr 9, 2024 20.58 20.63 20.35 20.63 20.25 10,900
Apr 8, 2024 20.31 20.64 20.31 20.64 20.26 12,800
Apr 5, 2024 20.37 20.48 20.23 20.48 20.10 20,600
Apr 4, 2024 20.42 20.49 20.17 20.20 19.82 29,800
Apr 3, 2024 20.11 20.42 20.11 20.32 19.94 89,100
Apr 2, 2024 19.96 20.06 19.93 20.00 19.63 26,500
Apr 1, 2024 19.77 19.92 19.52 19.92 19.55 17,000
Mar 28, 2024 19.40 19.77 19.40 19.77 19.40 25,400
Mar 27, 2024 0.18 Dividend
Mar 27, 2024 18.91 19.20 18.78 19.20 18.84 7,000
Mar 26, 2024 19.17 19.20 18.99 18.99 18.46 13,900
Mar 25, 2024 18.50 19.20 18.50 19.11 18.58 10,600
Mar 22, 2024 19.68 19.68 18.75 18.90 18.37 23,700
Mar 21, 2024 19.18 19.23 18.95 19.09 18.55 25,300
Mar 20, 2024 19.06 19.31 19.00 19.11 18.57 18,700
Mar 19, 2024 18.78 19.14 18.71 19.12 18.58 20,200
Mar 18, 2024 18.78 19.04 18.76 18.76 18.24 18,700
Mar 15, 2024 18.90 19.06 18.88 18.94 18.41 25,000
Mar 14, 2024 18.92 19.05 18.62 18.79 18.26 35,600
Mar 13, 2024 19.00 19.22 18.96 19.06 18.52 25,300
Mar 12, 2024 18.25 18.78 18.25 18.69 18.16 44,000
Mar 11, 2024 18.49 18.49 17.90 18.19 17.68 27,300
Mar 8, 2024 18.20 18.20 17.93 18.05 17.54 35,800
Mar 7, 2024 18.45 18.80 18.16 18.16 17.65 41,500
Mar 6, 2024 18.15 18.50 18.15 18.37 17.85 30,100
Mar 5, 2024 18.15 18.19 17.98 18.16 17.64 31,800
Mar 4, 2024 18.12 18.50 17.89 17.95 17.45 28,900
Mar 1, 2024 18.30 18.30 18.09 18.20 17.69 14,500
Feb 29, 2024 17.79 17.93 17.75 17.83 17.33 20,600
Feb 28, 2024 17.90 17.92 17.77 17.80 17.30 14,400
Feb 27, 2024 17.89 17.94 17.89 17.89 17.39 9,000
Feb 26, 2024 17.74 17.91 17.70 17.87 17.37 20,200
Feb 23, 2024 17.86 18.01 17.86 17.94 17.43 25,300
Feb 22, 2024 17.77 17.87 17.58 17.85 17.35 9,900
Feb 21, 2024 17.27 17.66 17.27 17.61 17.11 24,700
Feb 20, 2024 17.77 17.77 17.01 17.14 16.66 4,400
Feb 16, 2024 17.03 17.34 16.97 17.32 16.83 5,800
Feb 15, 2024 16.50 17.03 16.50 17.03 16.55 13,200
Feb 14, 2024 16.52 16.52 16.16 16.47 16.00 23,400
Feb 13, 2024 16.70 16.70 16.37 16.43 15.97 6,800
Feb 12, 2024 15.66 16.85 15.66 16.77 16.30 15,600
Feb 9, 2024 16.47 16.52 16.35 16.44 15.98 10,500
Feb 8, 2024 16.15 16.49 16.15 16.49 16.03 4,700
Feb 7, 2024 15.86 16.22 15.75 16.22 15.76 44,000
Feb 6, 2024 15.72 16.00 15.72 15.85 15.40 33,000
Feb 5, 2024 15.25 16.00 15.25 15.75 15.31 15,200
Feb 2, 2024 16.90 16.90 16.00 16.00 15.55 7,900
Feb 1, 2024 16.62 16.67 16.43 16.60 16.13 11,200
Jan 31, 2024 16.67 16.90 16.50 16.50 16.04 4,300
Jan 30, 2024 16.70 16.87 16.57 16.78 16.31 8,900
Jan 29, 2024 17.80 17.80 16.68 16.88 16.41 9,200
Jan 26, 2024 17.99 17.99 16.73 17.01 16.53 13,500
Jan 25, 2024 16.93 17.00 16.78 16.94 16.47 15,900
Jan 24, 2024 16.94 16.94 16.66 16.77 16.30 15,700
Jan 23, 2024 16.71 16.71 16.55 16.64 16.17 17,800
Jan 22, 2024 16.71 16.71 16.04 16.50 16.04 9,500
Jan 19, 2024 16.70 16.70 16.16 16.24 15.78 9,900
Jan 18, 2024 15.71 16.39 15.71 16.29 15.83 24,000
Jan 17, 2024 17.00 17.00 16.40 16.44 15.98 117,500
Jan 16, 2024 18.41 18.41 17.00 17.00 16.52 37,200
Jan 12, 2024 17.84 17.84 17.45 17.52 17.03 31,800
Jan 11, 2024 17.39 17.48 17.24 17.41 16.92 7,900

Related Tickers

FRHLF Freehold Royalties Ltd.
9.27
+0.22%
 
AETUF ARC Resources Ltd.
18.90
-0.63%
 
I8U.SG Inpex Corp
11.67
-0.38%
 
JPTXF Japan Petroleum Exploration Co., Ltd.
7.10
0.00%
 
IPXHY Inpex Corporation
12.45
-0.40%
 
ALVOF Alvopetro Energy Ltd.
3.6300
0.00%
 
CHKR Chesapeake Granite Wash Trust
0.4700
-1.05%
 
SEUSF Sintana Energy Inc.
0.6890
+1.32%
 
PHX PHX Minerals Inc.
3.9900
+2.05%
 
PARXF Parex Resources Inc.
10.64
+0.09%