PropNex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	1.86	1.92	1.84	1.92	1.92	2.67%	1,553,900
Dec 4, 2025	1.93	1.95	1.86	1.87	1.87	-2.60%	899,300
Dec 3, 2025	1.94	1.96	1.91	1.92	1.92	-1.03%	865,400
Dec 2, 2025	1.94	1.99	1.90	1.94	1.94	-0.51%	1,563,700
Dec 1, 2025	1.99	2.03	1.91	1.95	1.95	-2.50%	2,168,200
Nov 28, 2025	2.03	2.03	1.97	2.00	2.00	-2.44%	2,589,600
Nov 27, 2025	2.08	2.08	2.03	2.05	2.05	-1.44%	819,600
Nov 26, 2025	2.10	2.10	2.06	2.08	2.08	-0.48%	820,200
Nov 25, 2025	2.08	2.13	2.06	2.09	2.09	0.97%	1,820,900
Nov 24, 2025	2.16	2.18	2.07	2.07	2.07	-3.72%	6,475,300
Nov 21, 2025	2.20	2.20	2.14	2.15	2.15	-3.15%	1,093,900
Nov 20, 2025	2.23	2.25	2.21	2.22	2.22	-	836,400
Nov 19, 2025	2.17	2.22	2.13	2.22	2.22	2.30%	1,399,600
Nov 18, 2025	2.24	2.25	2.13	2.17	2.17	-3.13%	1,977,100
Nov 17, 2025	2.28	2.30	2.23	2.24	2.24	-1.75%	905,600
Nov 14, 2025	2.32	2.32	2.27	2.28	2.28	-2.15%	1,221,200
Nov 13, 2025	2.32	2.34	2.31	2.33	2.33	-	574,100
Nov 12, 2025	2.33	2.35	2.31	2.33	2.33	-	872,800
Nov 11, 2025	2.34	2.38	2.33	2.33	2.33	-0.43%	1,248,500
Nov 10, 2025	2.34	2.37	2.33	2.34	2.34	0.43%	766,700
Nov 7, 2025	2.40	2.40	2.31	2.33	2.33	-3.32%	1,443,600
Nov 6, 2025	2.33	2.42	2.33	2.41	2.41	3.88%	2,818,800
Nov 5, 2025	2.30	2.32	2.23	2.32	2.32	0.43%	1,088,400
Nov 4, 2025	2.31	2.35	2.29	2.31	2.31	-	1,902,400
Nov 3, 2025	2.24	2.37	2.24	2.31	2.31	3.12%	2,057,400
Oct 31, 2025	2.24	2.27	2.23	2.24	2.24	-	377,200
Oct 30, 2025	2.28	2.28	2.23	2.24	2.24	-1.75%	1,002,200
Oct 29, 2025	2.30	2.30	2.27	2.28	2.28	-0.87%	588,600
Oct 28, 2025	2.31	2.34	2.29	2.30	2.30	-0.43%	1,052,300
Oct 27, 2025	2.34	2.34	2.30	2.31	2.31	-1.28%	807,600
Oct 24, 2025	2.35	2.37	2.33	2.34	2.34	-0.43%	434,500
Oct 23, 2025	2.38	2.39	2.33	2.35	2.35	-2.08%	714,300
Oct 22, 2025	2.32	2.40	2.31	2.40	2.40	3.90%	817,600
Oct 21, 2025	2.30	2.36	2.30	2.31	2.31	1.76%	893,800
Oct 17, 2025	2.40	2.40	2.27	2.27	2.27	-5.02%	1,885,300
Oct 16, 2025	2.48	2.49	2.38	2.39	2.39	-3.63%	987,800
Oct 15, 2025	2.50	2.51	2.43	2.48	2.48	1.64%	793,800
Oct 14, 2025	2.53	2.57	2.42	2.44	2.44	-3.17%	1,634,500
Oct 13, 2025	2.58	2.58	2.47	2.52	2.52	-2.70%	2,264,400
Oct 10, 2025	2.48	2.63	2.47	2.59	2.59	4.44%	3,479,900
Oct 9, 2025	2.48	2.50	2.46	2.48	2.48	-	1,017,100
Oct 8, 2025	2.40	2.50	2.40	2.48	2.48	3.33%	2,227,000
Oct 7, 2025	2.35	2.42	2.34	2.40	2.40	2.56%	1,225,200
Oct 6, 2025	2.34	2.42	2.33	2.34	2.34	-	1,574,600
Oct 3, 2025	2.36	2.38	2.32	2.34	2.34	-0.85%	903,700
Oct 2, 2025	2.33	2.37	2.29	2.36	2.36	1.29%	1,402,300
Oct 1, 2025	2.32	2.37	2.30	2.33	2.33	-	1,120,000
Sep 30, 2025	2.32	2.33	2.27	2.33	2.33	0.43%	792,400
Sep 29, 2025	2.28	2.32	2.23	2.32	2.32	1.31%	1,323,800
Sep 26, 2025	2.35	2.35	2.28	2.29	2.29	-2.14%	1,115,000