PPX Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.400	0.400	0.370	0.370	0.370	88,900
2026-01-27	0.400	0.400	0.380	0.390	0.390	278,000
2026-01-26	0.390	0.410	0.390	0.400	0.400	961,300
2026-01-23	0.340	0.390	0.340	0.380	0.380	1,591,900
2026-01-22	0.330	0.340	0.330	0.340	0.340	811,800
2026-01-21	0.330	0.340	0.330	0.330	0.330	135,600
2026-01-20	0.330	0.340	0.320	0.330	0.330	608,400
2026-01-19	0.330	0.330	0.320	0.330	0.330	50,400
2026-01-16	0.310	0.330	0.300	0.330	0.330	65,100
2026-01-15	0.310	0.320	0.300	0.310	0.310	59,100
2026-01-14	0.310	0.310	0.300	0.310	0.310	68,600
2026-01-13	0.310	0.310	0.310	0.310	0.310	44,300
2026-01-12	0.330	0.330	0.310	0.310	0.310	167,900
2026-01-09	0.300	0.330	0.290	0.320	0.320	423,200
2026-01-08	0.290	0.300	0.290	0.290	0.290	11,200
2026-01-07	0.300	0.300	0.290	0.290	0.290	26,000
2026-01-06	0.300	0.310	0.290	0.300	0.300	76,100
2026-01-05	0.300	0.300	0.300	0.300	0.300	98,500
2026-01-02	0.300	0.300	0.290	0.290	0.290	30,800
2025-12-31	0.300	0.300	0.300	0.300	0.300	163,700
2025-12-30	0.290	0.310	0.290	0.310	0.310	143,600
2025-12-29	0.300	0.300	0.300	0.300	0.300	11,300
2025-12-24	0.300	0.300	0.270	0.300	0.300	110,500
2025-12-23	0.300	0.300	0.300	0.300	0.300	3,000
2025-12-22	0.300	0.300	0.290	0.300	0.300	136,300
2025-12-19	0.300	0.300	0.290	0.300	0.300	129,400
2025-12-18	0.300	0.300	0.300	0.300	0.300	72,600
2025-12-17	0.300	0.300	0.300	0.300	0.300	18,000
2025-12-16	0.290	0.300	0.290	0.300	0.300	97,700
2025-12-15	0.290	0.290	0.290	0.290	0.290	2,300
2025-12-12	0.290	0.310	0.280	0.290	0.290	75,600
2025-12-11	0.300	0.310	0.290	0.290	0.290	97,200
2025-12-10	0.320	0.320	0.300	0.300	0.300	265,500
2025-12-09	0.330	0.330	0.310	0.320	0.320	35,200
2025-12-08	0.300	0.330	0.300	0.320	0.320	359,500
2025-12-05	0.310	0.310	0.300	0.300	0.300	173,200
2025-12-04	0.330	0.330	0.310	0.310	0.310	225,600
2025-12-03	0.320	0.330	0.320	0.330	0.330	101,500
2025-12-02	0.320	0.320	0.310	0.320	0.320	394,100
2025-12-01	0.300	0.310	0.290	0.310	0.310	630,300
2025-11-28	0.290	0.290	0.280	0.290	0.290	576,000
2025-11-27	0.290	0.290	0.280	0.280	0.280	80,800
2025-11-26	0.280	0.290	0.280	0.290	0.290	447,500
2025-11-25	0.250	0.270	0.250	0.270	0.270	1,770,300
2025-11-24	0.260	0.260	0.250	0.250	0.250	40,100
2025-11-21	0.250	0.260	0.250	0.260	0.260	38,500
2025-11-20	0.260	0.260	0.260	0.260	0.260	11,100
2025-11-19	0.250	0.270	0.250	0.260	0.260	107,500
2025-11-18	0.260	0.260	0.240	0.250	0.250	189,500
2025-11-17	0.260	0.260	0.250	0.250	0.250	305,000
2025-11-14	0.250	0.260	0.250	0.260	0.260	420,500
2025-11-13	0.260	0.260	0.250	0.260	0.260	112,500
2025-11-12	0.250	0.270	0.250	0.250	0.250	340,300
2025-11-11	0.260	0.260	0.250	0.250	0.250	51,500
2025-11-10	0.260	0.270	0.260	0.260	0.260	430,800
2025-11-07	0.260	0.260	0.250	0.260	0.260	301,900
2025-11-06	0.280	0.280	0.260	0.260	0.260	244,000
2025-11-05	0.280	0.280	0.280	0.280	0.280	33,200
2025-11-04	0.280	0.280	0.270	0.280	0.280	101,800
2025-11-03	0.300	0.300	0.270	0.280	0.280	124,800

← NewerPage 4 of 21 · 1,257 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.