OTC Markets OTCPK - Delayed Quote USD

Prairie Provident Resources Inc. (PRPRF)

0.0225

+0.0012

+(5.63%)

At close: June 5 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	-
Jun 6, 2025	0.0226	0.0226	0.0207	0.0225	0.0225	95,004
Jun 5, 2025	0.0240	0.0240	0.0210	0.0213	0.0213	244,000
Jun 4, 2025	0.0226	0.0240	0.0226	0.0240	0.0240	35,012
Jun 3, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jun 2, 2025	0.0237	0.0240	0.0237	0.0240	0.0240	26,033
May 30, 2025	0.0210	0.0256	0.0210	0.0256	0.0256	40,308
May 29, 2025	0.0250	0.0250	0.0224	0.0224	0.0224	13,507
May 28, 2025	0.0250	0.0250	0.0205	0.0223	0.0223	156,057
May 27, 2025	0.0255	0.0255	0.0250	0.0250	0.0250	101,010
May 23, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 22, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 21, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 20, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 19, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 16, 2025	0.0251	0.0251	0.0230	0.0230	0.0230	59,010
May 15, 2025	0.0250	0.0270	0.0230	0.0251	0.0251	388,588
May 14, 2025	0.0250	0.0255	0.0250	0.0255	0.0255	915,000
May 13, 2025	0.0236	0.0236	0.0236	0.0236	0.0236	-
May 12, 2025	0.0236	0.0236	0.0236	0.0236	0.0236	-
May 9, 2025	0.0236	0.0236	0.0236	0.0236	0.0236	-
May 8, 2025	0.0236	0.0236	0.0236	0.0236	0.0236	-
May 7, 2025	0.0236	0.0236	0.0236	0.0236	0.0236	-
May 6, 2025	0.0236	0.0236	0.0236	0.0236	0.0236	-
May 5, 2025	0.0236	0.0236	0.0236	0.0236	0.0236	-
May 2, 2025	0.0236	0.0236	0.0236	0.0236	0.0236	331
May 1, 2025	0.0254	0.0254	0.0254	0.0254	0.0254	-
Apr 30, 2025	0.0254	0.0254	0.0254	0.0254	0.0254	-
Apr 29, 2025	0.0254	0.0254	0.0254	0.0254	0.0254	-
Apr 28, 2025	0.0254	0.0254	0.0254	0.0254	0.0254	-
Apr 25, 2025	0.0254	0.0254	0.0254	0.0254	0.0254	-
Apr 24, 2025	0.0213	0.0254	0.0213	0.0254	0.0254	8,850
Apr 23, 2025	0.0235	0.0235	0.0235	0.0235	0.0235	-
Apr 22, 2025	0.0235	0.0235	0.0235	0.0235	0.0235	3,000
Apr 21, 2025	0.0227	0.0227	0.0227	0.0227	0.0227	-
Apr 17, 2025	0.0254	0.0254	0.0227	0.0227	0.0227	10,150
Apr 16, 2025	0.0212	0.0212	0.0212	0.0212	0.0212	-
Apr 15, 2025	0.0212	0.0212	0.0212	0.0212	0.0212	3,541
Apr 14, 2025	0.0253	0.0253	0.0253	0.0253	0.0253	-
Apr 11, 2025	0.0224	0.0253	0.0224	0.0253	0.0253	25,572
Apr 10, 2025	0.0227	0.0227	0.0227	0.0227	0.0227	-
Apr 9, 2025	0.0227	0.0227	0.0227	0.0227	0.0227	-
Apr 8, 2025	0.0227	0.0227	0.0227	0.0227	0.0227	3,150
Apr 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 4, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 1, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	38,888
Mar 31, 2025	0.0252	0.0252	0.0252	0.0252	0.0252	-
Mar 28, 2025	0.0252	0.0252	0.0252	0.0252	0.0252	8,001
Mar 27, 2025	0.0351	0.0351	0.0351	0.0351	0.0351	-
Mar 26, 2025	0.0351	0.0351	0.0351	0.0351	0.0351	215
Mar 25, 2025	0.0218	0.0252	0.0218	0.0252	0.0252	31,141
Mar 24, 2025	0.0243	0.0284	0.0243	0.0262	0.0262	25,045
Mar 21, 2025	0.0243	0.0243	0.0243	0.0243	0.0243	16,068
Mar 20, 2025	0.0287	0.0287	0.0287	0.0287	0.0287	20,012
Mar 19, 2025	0.0214	0.0214	0.0214	0.0214	0.0214	500
Mar 18, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	4,003
Mar 17, 2025	0.0282	0.0403	0.0282	0.0403	0.0403	20,374
Mar 14, 2025	0.0265	0.0265	0.0245	0.0245	0.0245	3,542
Mar 13, 2025	0.0278	0.0278	0.0278	0.0278	0.0278	-
Mar 12, 2025	0.0278	0.0278	0.0278	0.0278	0.0278	2,006
Mar 11, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 10, 2025	0.0279	0.0280	0.0279	0.0280	0.0280	159,900
Mar 7, 2025	0.0276	0.0276	0.0276	0.0276	0.0276	-
Mar 6, 2025	0.0276	0.0276	0.0276	0.0276	0.0276	-
Mar 5, 2025	0.0276	0.0276	0.0276	0.0276	0.0276	10,001
Mar 4, 2025	0.0314	0.0314	0.0298	0.0298	0.0298	19,000
Mar 3, 2025	0.0554	0.0554	0.0554	0.0554	0.0554	11,912
Feb 28, 2025	0.0354	0.0354	0.0354	0.0354	0.0354	-
Feb 27, 2025	0.0238	0.0390	0.0238	0.0354	0.0354	43,717
Feb 26, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 25, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 24, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	119
Feb 21, 2025	0.0326	0.0326	0.0326	0.0326	0.0326	-
Feb 20, 2025	0.0300	0.0326	0.0300	0.0326	0.0326	30,302
Feb 19, 2025	0.0278	0.0278	0.0278	0.0278	0.0278	-
Feb 18, 2025	0.0278	0.0278	0.0278	0.0278	0.0278	-
Feb 14, 2025	0.0278	0.0278	0.0278	0.0278	0.0278	-
Feb 13, 2025	0.0278	0.0278	0.0278	0.0278	0.0278	-
Feb 12, 2025	0.0278	0.0278	0.0278	0.0278	0.0278	-
Feb 11, 2025	0.0278	0.0278	0.0278	0.0278	0.0278	-
Feb 10, 2025	0.0278	0.0278	0.0278	0.0278	0.0278	-
Feb 7, 2025	0.0278	0.0278	0.0278	0.0278	0.0278	34,130
Feb 6, 2025	0.0257	0.0257	0.0257	0.0257	0.0257	5,000
Feb 5, 2025	0.0364	0.0364	0.0323	0.0323	0.0323	10,300
Feb 4, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	9,000
Feb 3, 2025	0.0337	0.0337	0.0337	0.0337	0.0337	5,000
Jan 31, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 30, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	10,139
Jan 29, 2025	0.0355	0.0355	0.0355	0.0355	0.0355	-
Jan 28, 2025	0.0364	0.0364	0.0355	0.0355	0.0355	26,174
Jan 27, 2025	0.0332	0.0332	0.0332	0.0332	0.0332	1,325
Jan 24, 2025	0.0414	0.0414	0.0414	0.0414	0.0414	-
Jan 23, 2025	0.0414	0.0414	0.0414	0.0414	0.0414	-
Jan 22, 2025	0.0414	0.0414	0.0414	0.0414	0.0414	-
Jan 21, 2025	0.0414	0.0414	0.0414	0.0414	0.0414	12,506
Jan 17, 2025	0.0366	0.0408	0.0366	0.0408	0.0408	967
Jan 16, 2025	0.0366	0.0366	0.0366	0.0366	0.0366	-
Jan 15, 2025	0.0366	0.0366	0.0366	0.0366	0.0366	-
Jan 14, 2025	0.0366	0.0366	0.0366	0.0366	0.0366	20,013
Jan 13, 2025	0.0366	0.0366	0.0366	0.0366	0.0366	3,000
Jan 10, 2025	0.0318	0.0318	0.0318	0.0318	0.0318	403
Jan 8, 2025	0.0364	0.0364	0.0364	0.0364	0.0364	-
Jan 7, 2025	0.0345	0.0364	0.0345	0.0364	0.0364	296,040
Jan 6, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jan 3, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jan 2, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	-
Dec 31, 2024	0.0300	0.0380	0.0288	0.0380	0.0380	120,467
Dec 30, 2024	0.0106	0.0300	0.0106	0.0106	0.0106	37,150
Dec 27, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	50,000
Dec 26, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	100
Dec 24, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	163
Dec 23, 2024	0.0203	0.0203	0.0203	0.0203	0.0203	1,262
Dec 20, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	2,088
Dec 19, 2024	0.0215	0.0227	0.0215	0.0227	0.0227	10,000
Dec 18, 2024	0.0225	0.0225	0.0223	0.0223	0.0223	107,500
Dec 17, 2024	0.0252	0.0252	0.0252	0.0252	0.0252	5,708
Dec 16, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	15,000
Dec 13, 2024	0.0231	0.0231	0.0210	0.0210	0.0210	17,895
Dec 12, 2024	0.0181	0.0222	0.0181	0.0222	0.0222	51,019
Dec 11, 2024	0.0212	0.0231	0.0212	0.0231	0.0231	37,927
Dec 10, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Dec 9, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Dec 6, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Dec 5, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Dec 4, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	110
Dec 3, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	20,185
Dec 2, 2024	0.0220	0.0232	0.0220	0.0232	0.0232	81,120
Nov 29, 2024	0.0240	0.0240	0.0220	0.0220	0.0220	21,000
Nov 27, 2024	0.0163	0.0219	0.0163	0.0219	0.0219	5,165
Nov 26, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	19,016
Nov 25, 2024	0.0214	0.0214	0.0214	0.0214	0.0214	599
Nov 22, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	122
Nov 21, 2024	0.0239	0.0239	0.0239	0.0239	0.0239	206
Nov 20, 2024	0.0200	0.0200	0.0187	0.0187	0.0187	33,142
Nov 19, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	716
Nov 18, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Nov 15, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Nov 14, 2024	0.0179	0.0179	0.0178	0.0179	0.0179	70,501
Nov 13, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Nov 12, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	20,037
Nov 11, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
Nov 8, 2024	0.0042	0.0201	0.0042	0.0201	0.0201	5,100
Nov 7, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Nov 6, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Nov 5, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Nov 4, 2024	0.0180	0.0230	0.0160	0.0215	0.0215	99,300
Nov 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,545
Oct 30, 2024	0.0201	0.0216	0.0201	0.0216	0.0216	429
Oct 29, 2024	0.0215	0.0266	0.0215	0.0266	0.0266	66,792
Oct 28, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	14,021
Oct 25, 2024	0.0293	0.0300	0.0293	0.0300	0.0300	17,011
Oct 24, 2024	0.0290	0.0290	0.0287	0.0287	0.0287	18,338
Oct 23, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	3,111
Oct 22, 2024	0.0126	0.0276	0.0126	0.0276	0.0276	4,213
Oct 21, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	1,269
Oct 18, 2024	0.0291	0.0295	0.0289	0.0295	0.0295	6,900
Oct 17, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	1,000
Oct 16, 2024	0.0294	0.0300	0.0291	0.0300	0.0300	47,286
Oct 15, 2024	0.0291	0.0294	0.0290	0.0290	0.0290	17,010
Oct 14, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	-
Oct 11, 2024	0.0294	0.0300	0.0187	0.0294	0.0294	9,944
Oct 10, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Oct 9, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	1,550
Oct 8, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	4,003
Oct 7, 2024	0.0287	0.0293	0.0200	0.0293	0.0293	73,389
Oct 4, 2024	0.0314	0.0314	0.0314	0.0314	0.0314	-
Oct 3, 2024	0.0314	0.0314	0.0314	0.0314	0.0314	-
Oct 2, 2024	0.0293	0.0314	0.0293	0.0314	0.0314	15,645
Oct 1, 2024	0.0221	0.0221	0.0200	0.0200	0.0200	2,009
Sep 30, 2024	0.0221	0.0221	0.0200	0.0200	0.0200	3,730
Sep 27, 2024	0.0327	0.0327	0.0327	0.0327	0.0327	-
Sep 26, 2024	0.0349	0.0366	0.0327	0.0327	0.0327	220,561
Sep 25, 2024	0.0332	0.0366	0.0332	0.0366	0.0366	3,126
Sep 24, 2024	0.0263	0.0263	0.0263	0.0263	0.0263	-
Sep 23, 2024	0.0268	0.0268	0.0263	0.0263	0.0263	187,421
Sep 20, 2024	0.0170	0.0269	0.0170	0.0269	0.0269	13,187
Sep 19, 2024	0.0269	0.0269	0.0269	0.0269	0.0269	-
Sep 18, 2024	0.0269	0.0269	0.0269	0.0269	0.0269	-
Sep 17, 2024	0.0269	0.0269	0.0269	0.0269	0.0269	-
Sep 16, 2024	0.0246	0.0307	0.0213	0.0269	0.0269	43,337
Sep 13, 2024	0.0220	0.0264	0.0169	0.0264	0.0264	960
Sep 12, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
Sep 11, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
Sep 10, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
Sep 9, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	3,649
Sep 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 5, 2024	0.0041	0.0300	0.0041	0.0300	0.0300	2,251
Sep 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,809
Sep 3, 2024	0.0278	0.0278	0.0278	0.0278	0.0278	-
Aug 30, 2024	0.0170	0.0298	0.0170	0.0278	0.0278	1,911
Aug 29, 2024	0.0300	0.0310	0.0285	0.0285	0.0285	100,880
Aug 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,082
Aug 27, 2024	0.0039	0.0300	0.0039	0.0300	0.0300	9,080
Aug 26, 2024	0.0269	0.0269	0.0269	0.0269	0.0269	17,129
Aug 23, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 22, 2024	0.0350	0.0400	0.0313	0.0330	0.0330	54,500
Aug 21, 2024	0.0293	0.0300	0.0293	0.0300	0.0300	45,000
Aug 20, 2024	0.0250	0.0278	0.0209	0.0278	0.0278	55,570
Aug 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Aug 16, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	19,781
Aug 15, 2024	0.0254	0.0277	0.0254	0.0277	0.0277	1,529
Aug 14, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	50,015
Aug 13, 2024	0.0097	0.0331	0.0097	0.0284	0.0284	21,426
Aug 12, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	-
Aug 9, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	-
Aug 8, 2024	0.0293	0.0293	0.0266	0.0266	0.0266	6,735
Aug 7, 2024	0.0300	0.0330	0.0300	0.0330	0.0330	30,000
Aug 6, 2024	0.0164	0.0255	0.0164	0.0218	0.0218	82,748
Aug 5, 2024	0.0200	0.0300	0.0164	0.0300	0.0300	1,135
Aug 2, 2024	0.0329	0.0329	0.0329	0.0329	0.0329	1,856
Aug 1, 2024	0.0291	0.0344	0.0288	0.0344	0.0344	38,330
Jul 31, 2024	0.0246	0.0330	0.0246	0.0295	0.0295	15,836
Jul 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	538
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	865
Jul 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 25, 2024	0.0365	0.0365	0.0343	0.0350	0.0350	5,400
Jul 24, 2024	0.0372	0.0372	0.0372	0.0372	0.0372	-
Jul 23, 2024	0.0412	0.0412	0.0350	0.0372	0.0372	2,358
Jul 22, 2024	0.0373	0.0373	0.0348	0.0348	0.0348	4,703
Jul 19, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Jul 18, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Jul 17, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Jul 16, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Jul 15, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	92,208
Jul 12, 2024	0.0316	0.0316	0.0316	0.0316	0.0316	10,002
Jul 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,420
Jul 5, 2024	0.0381	0.0381	0.0381	0.0381	0.0381	375
Jul 3, 2024	0.0382	0.0384	0.0382	0.0384	0.0384	550
Jul 2, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	1,184
Jul 1, 2024	0.0441	0.0441	0.0441	0.0441	0.0441	-
Jun 28, 2024	0.0441	0.0441	0.0441	0.0441	0.0441	2,100
Jun 27, 2024	0.0362	0.0362	0.0362	0.0362	0.0362	228
Jun 26, 2024	0.0362	0.0362	0.0362	0.0362	0.0362	-
Jun 25, 2024	0.0362	0.0362	0.0362	0.0362	0.0362	858
Jun 24, 2024	0.0362	0.0362	0.0362	0.0362	0.0362	-
Jun 21, 2024	0.0326	0.0368	0.0326	0.0362	0.0362	102,627
Jun 20, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Jun 18, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Jun 17, 2024	0.0400	0.0400	0.0325	0.0325	0.0325	22,219
Jun 14, 2024	0.0385	0.0385	0.0385	0.0385	0.0385	9,917
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	550
Jun 12, 2024	0.0308	0.0405	0.0308	0.0405	0.0405	4,149
Jun 11, 2024	0.0111	0.0486	0.0111	0.0426	0.0426	32,234
Jun 10, 2024	0.0255	0.0600	0.0255	0.0355	0.0355	58,023

IPXHY Inpex Corporation

13.80

+0.80%

GXRFF Prospera Energy Inc.

0.0185

-14.75%

T13.SI RH PetroGas Limited

0.1470

+4.26%

FECCF Frontera Energy Corporation

4.6300

+2.21%

CDA.V Canuc Resources Corporation

0.0500

-9.09%

OILSF Saturn Oil & Gas Inc.

1.4800

+1.37%

IPOOF InPlay Oil Corp.

6.87

-1.43%

PROP Prairie Operating Co.

3.9950

+2.44%

CRC California Resources Corporation

44.76

+0.27%

TXO TXO Partners, L.P.

15.03

-0.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Prairie Provident Resources Inc. (PRPRF)

Related Tickers