Skip to main content

Resources Prospect Ltd (NQ: PSC )

50.76 -0.64 (-1.25%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 51.35 51.35 50.76 50.76 9,517 -0.64(-1.25%)
Oct 30, 2024 51.38 52.10 51.38 51.40 12,430 -0.07(-0.14%)
Oct 29, 2024 51.26 51.56 51.05 51.47 12,032 -0.22(-0.43%)
Oct 28, 2024 51.18 51.75 51.18 51.69 21,496 +0.76(+1.49%)
Oct 25, 2024 51.40 51.48 50.90 50.93 17,263 -0.18(-0.35%)
Oct 24, 2024 51.48 51.48 50.95 51.11 9,020 -0.01(-0.02%)
Oct 23, 2024 51.54 51.54 50.72 51.12 48,196 -0.57(-1.10%)
Oct 22, 2024 51.69 51.77 51.52 51.69 18,147 -0.20(-0.39%)
Oct 21, 2024 52.52 52.70 51.87 51.89 19,577 -0.71(-1.35%)
Oct 18, 2024 53.26 53.26 52.60 52.60 25,956 -0.47(-0.89%)
Oct 17, 2024 53.27 53.54 52.76 53.07 30,836 +0.12(+0.23%)
Oct 16, 2024 52.65 53.19 52.65 52.95 240,491 +0.54(+1.03%)
Oct 15, 2024 52.59 52.89 52.19 52.41 13,577 +0.04(+0.08%)
Oct 14, 2024 52.02 52.37 52.02 52.37 10,645 +0.36(+0.69%)
Oct 11, 2024 51.03 52.01 51.03 52.01 401,986 +0.96(+1.88%)
Oct 10, 2024 50.95 51.05 50.80 51.05 12,355 -0.31(-0.60%)
Oct 09, 2024 51.23 51.66 51.23 51.36 33,594 +0.19(+0.37%)
Oct 08, 2024 51.01 51.33 50.94 51.17 31,458 +0.09(+0.18%)
Oct 07, 2024 51.75 51.75 50.78 51.08 17,067 -0.48(-0.93%)
Oct 04, 2024 51.68 51.68 51.23 51.56 19,466 +0.73(+1.44%)
Oct 03, 2024 51.28 51.28 50.69 50.83 11,592 -0.34(-0.66%)
Oct 02, 2024 50.97 51.36 50.97 51.17 15,680 -0.14(-0.27%)
Oct 01, 2024 51.99 52.01 51.22 51.31 20,801 -0.55(-1.07%)
Sep 30, 2024 51.76 51.90 51.51 51.86 15,429 +0.24(+0.46%)
Sep 27, 2024 51.68 52.03 51.43 51.62 13,903 +0.35(+0.68%)
Sep 26, 2024 51.54 51.62 51.17 51.27 19,858 +0.36(+0.71%)
Sep 25, 2024 51.51 51.51 50.91 50.91 22,857 -0.60(-1.16%)
Sep 24, 2024 51.81 51.81 51.43 51.51 26,667 -0.10(-0.19%)
Sep 23, 2024 51.79 51.92 51.43 51.61 11,047 +0.09(+0.17%)
Sep 20, 2024 51.76 51.92 51.52 51.52 8,008 -0.68(-1.30%)
Sep 19, 2024 51.87 52.28 51.65 52.20 14,047 +1.14(+2.23%)
Sep 18, 2024 51.06 51.83 50.78 51.06 19,029 +0.20(+0.39%)
Sep 17, 2024 51.04 51.41 50.87 50.87 18,342 +0.34(+0.68%)
Sep 16, 2024 50.49 50.69 50.25 50.52 9,601 +0.31(+0.63%)
Sep 13, 2024 49.54 50.38 49.54 50.21 7,960 +1.05(+2.13%)
Sep 12, 2024 48.73 49.35 48.57 49.16 8,836 +0.69(+1.42%)
Sep 11, 2024 47.98 48.57 47.60 48.47 23,310 +0.10(+0.21%)
Sep 10, 2024 48.40 48.43 47.83 48.37 27,573 -0.09(-0.19%)
Sep 09, 2024 48.47 48.82 48.39 48.46 15,156 +0.18(+0.37%)
Sep 06, 2024 49.44 49.44 48.23 48.28 13,624 -0.81(-1.65%)
Sep 05, 2024 49.49 49.59 48.98 49.09 13,426 -0.39(-0.78%)
Sep 04, 2024 49.68 49.79 49.39 49.48 17,132 -0.20(-0.40%)
Sep 03, 2024 51.23 51.33 49.56 49.68 10,558 -1.47(-2.87%)
Aug 30, 2024 51.09 51.20 50.61 51.15 19,592 +0.44(+0.87%)
Aug 29, 2024 50.78 51.23 50.59 50.71 23,490 +0.20(+0.40%)
Aug 28, 2024 50.58 50.77 50.30 50.51 15,801 -0.38(-0.74%)
Aug 27, 2024 50.69 51.00 50.59 50.88 16,996 -0.18(-0.36%)
Aug 26, 2024 51.53 51.64 51.01 51.06 12,654 -0.24(-0.47%)
Aug 23, 2024 50.45 51.30 50.11 51.30 28,261 +1.53(+3.07%)
Aug 22, 2024 50.22 50.42 49.78 49.78 52,312 -0.44(-0.87%)
Aug 21, 2024 50.17 50.24 49.91 50.22 19,304 +0.46(+0.92%)
Aug 20, 2024 50.47 50.47 49.58 49.76 62,270 -0.51(-1.01%)
Aug 19, 2024 49.68 50.46 49.68 50.27 19,605 +0.50(+1.01%)
Aug 16, 2024 49.78 50.14 49.59 49.77 21,657 +0.08(+0.16%)
Aug 15, 2024 49.43 49.95 49.35 49.69 25,067 +1.11(+2.28%)
Aug 14, 2024 49.01 49.01 48.42 48.58 18,072 -0.23(-0.47%)
Aug 13, 2024 48.41 48.87 48.17 48.81 21,430 +0.71(+1.47%)
Aug 12, 2024 48.44 48.44 47.92 48.10 50,367 -0.39(-0.80%)
Aug 09, 2024 48.69 48.69 48.27 48.49 69,208 -0.03(-0.06%)
Aug 08, 2024 48.19 48.52 48.13 48.52 39,918 +1.19(+2.51%)
Aug 07, 2024 49.19 49.19 47.26 47.33 45,030 -0.58(-1.22%)
Aug 06, 2024 47.51 48.46 47.51 47.92 40,489 +0.56(+1.19%)
Aug 05, 2024 46.22 47.83 46.22 47.35 25,831 -1.44(-2.96%)
Aug 02, 2024 49.19 49.19 48.49 48.80 25,420 -1.76(-3.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.