PPX Mining Corp. (BVL:PPX)
Peru · Delayed Price · Currency is PEN · Price in USD 0.3020
-0.0330 (-9.85%)
At close: Oct 10, 2025
PPX Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -11.07% | 699,866 |
| Oct 14, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 267,456 |
| Oct 13, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -0.66% | 798,797 |
| Oct 10, 2025 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -9.85% | 1,834,569 |
| Oct 9, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 31.37% | 1,667,454 |
| Oct 7, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 1,535,112 |
| Oct 6, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | 11.36% | 1,040,209 |
| Oct 3, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 9.45% | 1,588,548 |
| Oct 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.65% | 261,226 |
| Oct 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 453,246 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 418,087 |
| Sep 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 475,373 |
| Sep 26, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.73% | 514,845 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.45% | 251,657 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.83% | 452,190 |
| Sep 23, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 7.19% | 944,687 |
| Sep 22, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 2.68% | 895,505 |
| Sep 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.76% | 264,210 |
| Sep 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 213,500 |
| Sep 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.04% | 236,385 |
| Sep 16, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.00% | 1,827,636 |
| Sep 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 555,077 |
| Sep 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.14% | 282,757 |
| Sep 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.80% | 160,774 |
| Sep 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 332,500 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.77% | 370,000 |
| Sep 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | 279,000 |
| Sep 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 269,500 |
| Sep 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 255,100 |
| Sep 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 574,340 |
| Sep 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.09% | 405,360 |
| Sep 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.11% | 432,058 |
| Aug 29, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 7.95% | 266,500 |
| Aug 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 120,000 |
| Aug 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.33% | 241,500 |
| Aug 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 472,216 |
| Aug 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.27% | 395,784 |
| Aug 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | 123,245 |
| Aug 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Aug 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.45% | 77,500 |
| Aug 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.33% | 39,500 |
| Aug 18, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.16% | 180,000 |
| Aug 15, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 22.50% | 800,836 |
| Aug 14, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 6.67% | 366,000 |
| Aug 13, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 130,344 |
| Aug 12, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.17% | 239,000 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.00% | 78,000 |
| Aug 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 127,493 |
| Aug 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 261,030 |
| Aug 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |