PPX Mining Corp. (BVL:PPX)
Peru · Delayed Price · Currency is PEN · Price in USD 0.1750
-0.0060 (-3.31%)
At close: Nov 21, 2025
PPX Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 221,327 |
| Nov 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.31% | 11,295 |
| Nov 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 21,151 |
| Nov 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 20,132 |
| Nov 18, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 136,802 |
| Nov 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 311,000 |
| Nov 14, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 304,300 |
| Nov 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 80,776 |
| Nov 12, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 639,582 |
| Nov 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 603,150 |
| Nov 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 278,090 |
| Nov 7, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 671,466 |
| Nov 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 211,740 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 154,600 |
| Nov 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.47% | 113,624 |
| Nov 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.29% | 172,718 |
| Oct 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 173,758 |
| Oct 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 307,740 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.38% | 281,920 |
| Oct 28, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -0.91% | 102,740 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.35% | 284,729 |
| Oct 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.54% | 784,890 |
| Oct 23, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 15.12% | 868,186 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 435,934 |
| Oct 21, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -12.39% | 1,029,750 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.09% | 326,960 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.24% | 128,181 |
| Oct 16, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -2.81% | 1,301,948 |
| 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 |