P2P Group Ltd. (CSE:PPB)
Canada
· Delayed Price · Currency is CAD 0.1250
+0.0200 (19.05%)
Mar 28, 2025, 2:24 PM EST
P2P Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.26% | 180,513 |
| Feb 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Feb 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.56% | 170,000 |
| Feb 7, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | 12.50% | 153,000 |
| Feb 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Feb 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 5,000 |
| Feb 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 60,040 |
| Feb 3, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 13.33% | 117,100 |
| Jan 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Jan 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Jan 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Jan 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 13,000 |
| Jan 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 70,584 |
| Jan 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 44,000 |
| Jan 23, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 14.29% | 313,000 |
| Jan 22, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | - | 1,019,000 |
| Jan 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jan 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 174,000 |