PPX Mining Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.250	0.250	0.250	0.250	0.250	16,000
2026-04-23	0.260	0.260	0.250	0.250	0.250	10,500
2026-04-22	0.260	0.260	0.260	0.260	0.260	35,500
2026-04-21	0.250	0.250	0.250	0.250	0.250	93,100
2026-04-20	0.250	0.250	0.240	0.240	0.240	7,600
2026-04-17	0.250	0.270	0.250	0.260	0.260	113,100
2026-04-16	0.260	0.260	0.250	0.260	0.260	35,000
2026-04-15	0.280	0.280	0.250	0.260	0.260	227,100
2026-04-14	0.270	0.270	0.270	0.270	0.270	25,100
2026-04-13	0.280	0.280	0.280	0.280	0.280	30,000
2026-04-10	0.290	0.300	0.280	0.290	0.290	67,300
2026-04-09	0.290	0.290	0.280	0.290	0.290	183,800
2026-04-08	0.290	0.290	0.290	0.290	0.290	137,300
2026-04-07	0.280	0.290	0.280	0.280	0.280	96,500
2026-04-06	0.280	0.290	0.280	0.280	0.280	63,200
2026-04-02	0.270	0.280	0.270	0.280	0.280	94,500
2026-04-01	0.280	0.280	0.270	0.280	0.280	321,500
2026-03-31	0.280	0.280	0.270	0.270	0.270	132,100
2026-03-30	0.260	0.270	0.260	0.270	0.270	111,600
2026-03-27	0.270	0.270	0.260	0.260	0.260	244,400
2026-03-26	0.280	0.280	0.270	0.270	0.270	131,500
2026-03-25	0.280	0.280	0.280	0.280	0.280	32,500
2026-03-24	0.280	0.280	0.240	0.280	0.280	66,100
2026-03-23	0.270	0.270	0.270	0.270	0.270	45,600
2026-03-20	0.290	0.290	0.270	0.270	0.270	165,600
2026-03-19	0.290	0.290	0.290	0.290	0.290	76,200
2026-03-18	0.290	0.300	0.290	0.290	0.290	115,900
2026-03-17	0.290	0.300	0.290	0.290	0.290	47,700
2026-03-16	0.290	0.290	0.280	0.290	0.290	61,100
2026-03-13	0.290	0.295	0.285	0.285	0.285	32,495
2026-03-12	0.300	0.300	0.290	0.290	0.290	57,700
2026-03-11	0.290	0.300	0.280	0.300	0.300	59,100
2026-03-10	0.295	0.295	0.280	0.290	0.290	66,000
2026-03-09	0.300	0.305	0.290	0.300	0.300	166,684
2026-03-06	0.310	0.310	0.300	0.310	0.310	99,100
2026-03-05	0.300	0.310	0.300	0.310	0.310	6,500
2026-03-04	0.310	0.310	0.280	0.300	0.300	70,100
2026-03-03	0.310	0.310	0.290	0.310	0.310	164,100
2026-03-02	0.310	0.320	0.310	0.320	0.320	379,500
2026-02-27	0.320	0.320	0.300	0.310	0.310	150,400
2026-02-26	0.310	0.310	0.310	0.310	0.310	36,300
2026-02-25	0.310	0.310	0.300	0.310	0.310	156,000
2026-02-24	0.320	0.330	0.310	0.320	0.320	159,800
2026-02-23	0.310	0.320	0.310	0.320	0.320	117,700
2026-02-20	0.310	0.320	0.300	0.310	0.310	105,100
2026-02-19	0.330	0.330	0.310	0.320	0.320	126,300
2026-02-18	0.320	0.330	0.320	0.330	0.330	127,700
2026-02-17	0.310	0.330	0.310	0.320	0.320	17,000
2026-02-13	0.320	0.320	0.310	0.310	0.310	13,700
2026-02-12	0.350	0.350	0.320	0.330	0.330	92,000
2026-02-11	0.340	0.350	0.340	0.350	0.350	71,900
2026-02-10	0.350	0.350	0.340	0.350	0.350	149,000
2026-02-09	0.330	0.350	0.330	0.350	0.350	61,900
2026-02-06	0.320	0.340	0.310	0.330	0.330	114,500
2026-02-05	0.330	0.340	0.310	0.320	0.320	333,400
2026-02-04	0.330	0.340	0.320	0.330	0.330	47,000
2026-02-03	0.330	0.340	0.330	0.330	0.330	35,900
2026-02-02	0.330	0.340	0.320	0.320	0.320	131,100
2026-01-30	0.350	0.370	0.320	0.330	0.330	620,100
2026-01-29	0.370	0.380	0.360	0.360	0.360	26,700

← NewerPage 3 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.