PPX Mining Corp. (BVL:PPX)
Peru · Delayed Price · Currency is PEN · Price in USD 0.1700
+0.0010 (0.59%)
At close: May 28, 2026
BVL:PPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 87,941 |
| May 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 258,039 |
| May 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.81% | 201,777 |
| May 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 110,999 |
| May 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.75% | 104,440 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.44% | 42,756 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 121,321 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.88% | 54,003 |
| May 19, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.98% | 335,962 |
| May 18, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.18% | 432,340 |
| May 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 35,842 |
| May 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.59% | 230,661 |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 100,454 |
| May 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 157,571 |
| May 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.43% | 234,559 |
| May 8, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 170,962 |
| May 7, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 482,436 |
| May 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 8.02% | 685,913 |
| May 5, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.82% | 988,673 |
| May 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 478,171 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 179,594 |
| Apr 29, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.94% | 83,165 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.49% | 366,857 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 17,113 |
| Apr 24, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 277,186 |
| Apr 23, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.09% | 581,111 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.67% | 311,318 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 365,000 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 13,000 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.21% | 166,683 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.97% | 77,508 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.65% | 575,591 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 307,280 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 136,051 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 93,123 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 267,726 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.51% | 296,079 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,198 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 75,102 |
| Apr 1, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 3,876,692 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 3,656,501 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 114,393 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.52% | 163,200 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.00% | 473,410 |
| Mar 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 525,549 |
| Mar 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.48% | 208,489 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.05% | 148,290 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.90% | 206,026 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -7.66% | 523,062 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 74,143 |