P2P Group Ltd. (CSE:PPB)
Canada flag Canada · Delayed Price · Currency is CAD
0.2300
+0.0300 (15.00%)
Oct 31, 2025, 3:59 PM EDT

P2P Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20250.210.230.210.23-15.00%273,500
Oct 30, 20250.200.210.200.20-5.26%94,000
Oct 29, 20250.200.210.180.19--5.00%128,263
Oct 28, 20250.200.210.200.20-14.29%22,500
Oct 27, 20250.200.200.180.18--16.67%77,600
Oct 24, 20250.180.210.180.21-7.69%140,080
Oct 23, 20250.200.200.170.20--2.50%112,150
Oct 22, 20250.200.200.200.20--4.76%24,000
Oct 21, 20250.200.210.200.21--2.33%15,000
Oct 20, 20250.220.220.210.22-4.88%37,412
Oct 17, 20250.200.210.200.21--76,000
Oct 16, 20250.230.230.200.21--4.65%364,000
Oct 15, 20250.220.220.200.22-4.88%91,000
Oct 14, 20250.200.240.200.21-5.13%530,910
Oct 10, 20250.180.200.170.20-21.88%405,100
Oct 9, 20250.160.180.160.16--3.03%19,000
Oct 8, 20250.180.180.170.17--5.71%4,500
Oct 7, 20250.180.180.180.18--2.78%5,500
Oct 6, 20250.170.180.160.18-5.88%394,922
Oct 3, 20250.170.170.160.17-6.25%286,750
Oct 2, 20250.150.170.140.16-18.52%248,650
Oct 1, 20250.150.150.140.14--3.57%20,500
Sep 30, 20250.150.150.140.14-3.70%10,500
Sep 29, 20250.150.160.140.14--15.62%112,500
Sep 26, 20250.170.170.160.16--3.03%6,950
Sep 25, 20250.170.170.170.17--2,000
Sep 24, 20250.170.170.170.17-3.13%1,500
Sep 23, 20250.160.170.160.16--3.03%55,500
Sep 22, 20250.140.170.140.17--2.94%24,500
Sep 19, 20250.170.180.140.17--2.86%18,500
Sep 18, 20250.130.180.120.18-34.62%200,587
Sep 17, 20250.150.160.130.13--13.33%127,900
Sep 16, 20250.180.180.150.15--14.29%72,462
Sep 15, 20250.180.200.180.18--444,457
Sep 12, 20250.180.190.170.18--2.78%280,199
Sep 11, 20250.160.180.160.18-16.13%370,770
Sep 10, 20250.160.170.150.16--3.13%213,016
Sep 9, 20250.140.160.140.16-18.52%402,693
Sep 8, 20250.120.140.120.14-12.50%364,084
Sep 5, 20250.120.120.120.12--118,000
Sep 4, 20250.120.120.120.12--55,510
Sep 3, 20250.120.120.100.12-9.09%350,500
Sep 2, 20250.110.110.110.11--8.33%1,000
Aug 29, 20250.120.120.120.12-20.00%14,342
Aug 28, 20250.110.120.100.10--16.67%106,000
Aug 27, 20250.110.120.110.12--18,114
Aug 26, 20250.120.120.120.12--1,216
Aug 25, 20250.110.120.110.12-9.09%63,616
Aug 22, 20250.120.120.110.11--8.33%54,400
Aug 21, 20250.110.120.110.12-9.09%29,000