Prairie Operating Co. PROP
NASDAQ · United States · Energy Minerals
$0.3974-0.01 (-3.43%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.40 | -3.52% | $0.40 | $0.42 | $0.37 | 2.16M |
| 2026-09-30 | $0.41 | -2.14% | $0.42 | $0.44 | $0.41 | 1.13M |
| 2026-09-29 | $0.42 | +3.44% | $0.42 | $0.43 | $0.40 | 724.00K |
| 2026-09-28 | $0.41 | -4.46% | $0.43 | $0.43 | $0.40 | 417.10K |
| 2026-09-25 | $0.43 | +1.91% | $0.42 | $0.44 | $0.40 | 1.09M |
| 2026-09-24 | $0.42 | +0.72% | $0.41 | $0.43 | $0.41 | 486.00K |
| 2026-09-23 | $0.41 | +3.75% | $0.41 | $0.42 | $0.40 | 759.30K |
| 2026-09-22 | $0.40 | -2.91% | $0.43 | $0.44 | $0.40 | 428.10K |
| 2026-09-21 | $0.41 | -3.74% | $0.43 | $0.44 | $0.41 | 633.40K |
| 2026-09-18 | $0.43 | +6.73% | $0.41 | $0.43 | $0.40 | 856.80K |
| 2026-09-17 | $0.40 | +1.52% | $0.40 | $0.41 | $0.40 | 697.50K |
| 2026-09-16 | $0.40 | -2.47% | $0.41 | $0.43 | $0.38 | 1.15M |
| 2026-09-15 | $0.41 | -4.26% | $0.42 | $0.44 | $0.40 | 1.56M |
| 2026-09-14 | $0.42 | -6.21% | $0.45 | $0.48 | $0.42 | 1.83M |
| 2026-09-11 | $0.45 | +3.20% | $0.43 | $0.47 | $0.42 | 780.30K |
| 2026-09-10 | $0.44 | -1.35% | $0.44 | $0.45 | $0.43 | 633.80K |
| 2026-09-09 | $0.44 | -5.34% | $0.47 | $0.49 | $0.44 | 1.40M |
| 2026-09-08 | $0.47 | +3.31% | $0.45 | $0.50 | $0.45 | 1.33M |
| 2026-09-04 | $0.45 | -3.82% | $0.48 | $0.49 | $0.45 | 1.59M |
| 2026-09-03 | $0.47 | +3.06% | $0.46 | $0.47 | $0.43 | 2.17M |
| 2026-09-02 | $0.46 | -9.86% | $0.50 | $0.52 | $0.46 | 3.16M |
| 2026-09-01 | $0.51 | -0.39% | $0.51 | $0.52 | $0.50 | 1.43M |
| 2026-08-31 | $0.51 | -8.94% | $0.56 | $0.59 | $0.50 | 1.97M |
| 2026-08-28 | $0.56 | +4.68% | $0.54 | $0.57 | $0.53 | 1.40M |
| 2026-08-27 | $0.53 | +1.52% | $0.53 | $0.54 | $0.52 | 1.17M |
| 2026-08-26 | $0.53 | -2.59% | $0.55 | $0.56 | $0.51 | 1.65M |
| 2026-08-25 | $0.54 | +5.68% | $0.52 | $0.55 | $0.52 | 2.37M |
| 2026-08-24 | $0.51 | -3.40% | $0.54 | $0.57 | $0.51 | 2.94M |
| 2026-08-21 | $0.53 | -9.57% | $0.59 | $0.61 | $0.53 | 3.40M |
| 2026-08-20 | $0.58 | -4.10% | $0.63 | $0.65 | $0.58 | 2.00M |
| 2026-08-19 | $0.61 | -1.29% | $0.62 | $0.65 | $0.60 | 1.92M |
| 2026-08-18 | $0.62 | -12.96% | $0.74 | $0.74 | $0.60 | 8.99M |
| 2026-08-17 | $0.71 | -29.00% | $1.00 | $1.02 | $0.57 | 10.49M |
| 2026-08-14 | $1.00 | +19.05% | $0.85 | $1.03 | $0.85 | 3.38M |
| 2026-08-13 | $0.84 | -4.22% | $0.85 | $0.88 | $0.83 | 1.18M |
| 2026-08-12 | $0.88 | -1.46% | $0.87 | $0.88 | $0.83 | 872.10K |
| 2026-08-11 | $0.89 | +9.20% | $0.81 | $0.89 | $0.80 | 1.40M |
| 2026-08-10 | $0.81 | +2.00% | $0.80 | $0.83 | $0.77 | 1.72M |
| 2026-08-07 | $0.80 | +6.53% | $0.74 | $0.83 | $0.73 | 2.00M |
| 2026-08-06 | $0.75 | +2.88% | $0.73 | $0.77 | $0.71 | 1.67M |
| 2026-08-05 | $0.73 | -3.19% | $0.75 | $0.77 | $0.72 | 1.87M |
| 2026-08-04 | $0.75 | +2.17% | $0.72 | $0.77 | $0.72 | 1.05M |
| 2026-08-03 | $0.74 | +3.08% | $0.69 | $0.75 | $0.68 | 989.40K |
| 2026-07-31 | $0.71 | -1.24% | $0.70 | $0.74 | $0.69 | 733.60K |
| 2026-07-30 | $0.72 | +3.43% | $0.71 | $0.72 | $0.68 | 625.80K |
| 2026-07-29 | $0.70 | +2.94% | $0.70 | $0.73 | $0.69 | 833.80K |
| 2026-07-28 | $0.68 | -7.48% | $0.73 | $0.73 | $0.68 | 1.84M |
| 2026-07-27 | $0.74 | -8.12% | $0.78 | $0.79 | $0.72 | 1.45M |
| 2026-07-24 | $0.80 | -0.50% | $0.80 | $0.81 | $0.77 | 656.70K |
| 2026-07-23 | $0.80 | -1.35% | $0.83 | $0.85 | $0.76 | 1.77M |
| 2026-07-22 | $0.81 | -3.21% | $0.86 | $0.87 | $0.81 | 1.14M |
| 2026-07-21 | $0.84 | +5.12% | $0.80 | $0.87 | $0.79 | 1.74M |
| 2026-07-20 | $0.80 | +3.09% | $0.77 | $0.81 | $0.77 | 1.07M |
| 2026-07-17 | $0.78 | +8.22% | $0.71 | $0.80 | $0.70 | 1.45M |
| 2026-07-16 | $0.72 | +2.57% | $0.70 | $0.76 | $0.69 | 1.18M |
| 2026-07-15 | $0.70 | -4.89% | $0.76 | $0.76 | $0.69 | 1.34M |
| 2026-07-14 | $0.74 | -4.79% | $0.77 | $0.78 | $0.73 | 935.80K |
| 2026-07-13 | $0.77 | +6.04% | $0.75 | $0.81 | $0.75 | 1.60M |
| 2026-07-10 | $0.73 | -9.33% | $0.78 | $0.79 | $0.73 | 1.36M |
| 2026-07-09 | $0.80 | +4.69% | $0.77 | $0.81 | $0.76 | 903.80K |
| 2026-07-08 | $0.77 | -4.24% | $0.81 | $0.85 | $0.76 | 1.52M |
| 2026-07-07 | $0.80 | +2.04% | $0.80 | $0.82 | $0.77 | 1.66M |
| 2026-07-06 | $0.79 | +8.56% | $0.72 | $0.80 | $0.72 | 1.97M |
| 2026-07-02 | $0.72 | +1.26% | $0.72 | $0.75 | $0.69 | 1.11M |
| 2026-07-01 | $0.71 | -0.97% | $0.72 | $0.74 | $0.68 | 1.57M |
| 2026-06-30 | $0.72 | +3.88% | $0.70 | $0.73 | $0.67 | 1.50M |
| 2026-06-29 | $0.69 | +5.30% | $0.67 | $0.71 | $0.66 | 1.49M |
| 2026-06-26 | $0.66 | -5.58% | $0.70 | $0.75 | $0.65 | 5.92M |
| 2026-06-25 | $0.70 | +6.72% | $0.68 | $0.75 | $0.65 | 3.55M |
| 2026-06-24 | $0.65 | -0.15% | $0.63 | $0.70 | $0.63 | 2.41M |
| 2026-06-23 | $0.66 | -2.53% | $0.67 | $0.70 | $0.63 | 2.38M |
| 2026-06-22 | $0.67 | +3.06% | $0.66 | $0.68 | $0.63 | 2.48M |
| 2026-06-18 | $0.65 | -0.76% | $0.66 | $0.66 | $0.62 | 3.91M |
| 2026-06-17 | $0.66 | +2.81% | $0.65 | $0.69 | $0.58 | 8.09M |
| 2026-06-16 | $0.64 | -9.48% | $0.71 | $0.72 | $0.63 | 4.91M |
| 2026-06-15 | $0.71 | -9.59% | $0.79 | $0.79 | $0.70 | 3.18M |
| 2026-06-12 | $0.78 | -3.34% | $0.80 | $0.84 | $0.78 | 3.16M |
| 2026-06-11 | $0.81 | -3.58% | $0.87 | $0.91 | $0.81 | 2.43M |
| 2026-06-10 | $0.84 | +6.74% | $0.78 | $0.88 | $0.78 | 2.09M |
| 2026-06-09 | $0.79 | -3.20% | $0.81 | $0.82 | $0.75 | 2.17M |
| 2026-06-08 | $0.81 | -2.17% | $0.86 | $0.89 | $0.81 | 1.57M |
| 2026-06-05 | $0.83 | -4.71% | $0.89 | $0.89 | $0.81 | 1.99M |
| 2026-06-04 | $0.87 | -4.07% | $0.91 | $0.94 | $0.86 | 1.83M |
| 2026-06-03 | $0.91 | -5.12% | $0.94 | $0.97 | $0.90 | 1.64M |
| 2026-06-02 | $0.96 | +2.03% | $0.92 | $0.98 | $0.91 | 1.31M |
| 2026-06-01 | $0.94 | +5.04% | $0.93 | $0.95 | $0.90 | 1.64M |
| 2026-05-29 | $0.89 | -2.40% | $0.94 | $0.94 | $0.87 | 2.32M |
| 2026-05-28 | $0.92 | -3.28% | $0.94 | $0.97 | $0.92 | 1.17M |
| 2026-05-27 | $0.95 | +2.71% | $0.92 | $0.98 | $0.90 | 1.99M |
| 2026-05-26 | $0.92 | -3.26% | $0.96 | $0.96 | $0.90 | 1.62M |