PPX Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 69,800 |
| 2025-02-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 6,300 |
| 2025-02-10 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 101,000 |
| 2025-02-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 54,000 |
| 2025-02-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2025-02-05 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2025-02-04 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2025-02-03 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2025-01-31 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 200,000 |
| 2025-01-30 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 277,700 |
| 2025-01-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-01-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,000 |
| 2025-01-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 16,500 |
| 2025-01-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 65,000 |
| 2025-01-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-01-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 60,000 |
| 2025-01-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-01-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-01-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-01-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 168,200 |
| 2025-01-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2025-01-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-01-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-01-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-01-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-01-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 175,000 |
| 2025-01-07 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 219,300 |
| 2025-01-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 190,000 |
| 2025-01-03 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2025-01-02 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-12-31 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-12-30 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,200 |
| 2024-12-27 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 48,000 |
| 2024-12-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-12-23 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 257,500 |
| 2024-12-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 89,000 |
| 2024-12-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,000 |
| 2024-12-18 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 89,000 |
| 2024-12-17 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 2,000 |
| 2024-12-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-12-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-12-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 30,000 |
| 2024-12-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-12-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-12-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-12-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-12-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 72,000 |
| 2024-12-04 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 10,000 |
| 2024-12-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 132,200 |
| 2024-12-02 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-11-29 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 124,000 |
| 2024-11-28 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,371,500 |
| 2024-11-27 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 51,000 |
| 2024-11-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 28,000 |
| 2024-11-25 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 464,000 |
| 2024-11-22 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 9,700 |
| 2024-11-21 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-11-20 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 50,000 |
| 2024-11-19 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 197,000 |
| 2024-11-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,000 |
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.