P2P Group Ltd. (CSE:PPB)
Canada
· Delayed Price · Currency is CAD 0.1150
+0.0200 (21.05%)
Apr 25, 2025, 3:47 PM EDT
P2P Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 21.05% | 11,500 |
| Apr 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -26.92% | 45,000 |
| Apr 23, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | 30.00% | 10,000 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | - | 31,516 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | - | 5,300 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -13.04% | 51,400 |
| Apr 16, 2025 | 0.13 | 0.13 | 0.10 | 0.12 | - | 15.00% | 54,139 |
| Apr 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Apr 14, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -25.93% | 25,796 |
| Apr 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,500 |
| Apr 10, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | - | 8.00% | 80,898 |
| Apr 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 38.89% | 35,016 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.09 | 0.09 | - | -10.00% | 107,070 |
| Apr 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 13,000 |
| Apr 4, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | -9.09% | 61,000 |
| Apr 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 17,500 |
| Apr 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,000 |
| Mar 31, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 25,000 |
| Mar 28, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | 19.05% | 59,000 |
| Mar 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 13,500 |
| Mar 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -13.04% | 20,536 |
| Mar 25, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | - | - | 71,274 |
| Mar 24, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | -11.54% | 34,000 |
| Mar 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 17,500 |
| Mar 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | -3.85% | 27,500 |
| Mar 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 127,500 |
| Mar 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 10,000 |
| Mar 17, 2025 | 0.16 | 0.16 | 0.11 | 0.13 | - | -16.13% | 56,305 |
| Mar 14, 2025 | 0.11 | 0.16 | 0.11 | 0.16 | - | 55.00% | 111,719 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 38,500 |
| Mar 12, 2025 | 0.10 | 0.12 | 0.09 | 0.10 | - | - | 175,850 |
| Mar 11, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | 11.11% | 70,000 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.09 | 0.09 | - | -14.29% | 103,200 |
| Mar 7, 2025 | 0.10 | 0.14 | 0.10 | 0.11 | - | -19.23% | 447,500 |
| Mar 6, 2025 | 0.12 | 0.13 | 0.08 | 0.13 | - | 8.33% | 237,773 |
| Mar 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 219,461 |
| Mar 4, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | - | - | 69,181 |
| Mar 3, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | - | -10.71% | 430,000 |
| Feb 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | -12.50% | 54,000 |
| Feb 27, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | - | -3.03% | 158,500 |
| Feb 26, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | -8.33% | 163,829 |
| Feb 25, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | - | 38.46% | 168,090 |
| Feb 24, 2025 | 0.18 | 0.18 | 0.13 | 0.13 | - | -23.53% | 857,052 |
| Feb 21, 2025 | 0.25 | 0.25 | 0.17 | 0.17 | - | -32.00% | 920,187 |
| Feb 20, 2025 | 0.14 | 0.27 | 0.13 | 0.25 | - | 85.19% | 1,180,988 |
| Feb 19, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 10,500 |
| Feb 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | 13.04% | 2,892 |
| Feb 14, 2025 | 0.11 | 0.14 | 0.11 | 0.12 | - | 27.78% | 248,000 |
| Feb 13, 2025 | 0.10 | 0.12 | 0.09 | 0.09 | - | -10.00% | 178,500 |