P2P Group Ltd. (CSE:PPB)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 15.00% | 273,500 |
| Oct 30, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | 5.26% | 94,000 |
| Oct 29, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | - | -5.00% | 128,263 |
| Oct 28, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | 14.29% | 22,500 |
| Oct 27, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -16.67% | 77,600 |
| Oct 24, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | - | 7.69% | 140,080 |
| Oct 23, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | - | -2.50% | 112,150 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -4.76% | 24,000 |
| Oct 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | -2.33% | 15,000 |
| Oct 20, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 4.88% | 37,412 |
| Oct 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 76,000 |
| Oct 16, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | - | -4.65% | 364,000 |
| Oct 15, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | - | 4.88% | 91,000 |
| Oct 14, 2025 | 0.20 | 0.24 | 0.20 | 0.21 | - | 5.13% | 530,910 |
| Oct 10, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | - | 21.88% | 405,100 |
| Oct 9, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | - | -3.03% | 19,000 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.71% | 4,500 |
| Oct 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.78% | 5,500 |
| Oct 6, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | - | 5.88% | 394,922 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 6.25% | 286,750 |
| Oct 2, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | - | 18.52% | 248,650 |
| Oct 1, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.57% | 20,500 |
| Sep 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | 3.70% | 10,500 |
| Sep 29, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | - | -15.62% | 112,500 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 6,950 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 2,000 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.13% | 1,500 |
| Sep 23, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | -3.03% | 55,500 |
| Sep 22, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | - | -2.94% | 24,500 |
| Sep 19, 2025 | 0.17 | 0.18 | 0.14 | 0.17 | - | -2.86% | 18,500 |
| Sep 18, 2025 | 0.13 | 0.18 | 0.12 | 0.18 | - | 34.62% | 200,587 |
| Sep 17, 2025 | 0.15 | 0.16 | 0.13 | 0.13 | - | -13.33% | 127,900 |
| Sep 16, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | - | -14.29% | 72,462 |
| Sep 15, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | - | - | 444,457 |
| Sep 12, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | -2.78% | 280,199 |
| Sep 11, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 16.13% | 370,770 |
| Sep 10, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | - | -3.13% | 213,016 |
| Sep 9, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 18.52% | 402,693 |
| Sep 8, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 12.50% | 364,084 |
| Sep 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 118,000 |
| Sep 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 55,510 |
| Sep 3, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | - | 9.09% | 350,500 |
| Sep 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 1,000 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20.00% | 14,342 |
| Aug 28, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | - | -16.67% | 106,000 |
| Aug 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 18,114 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,216 |
| Aug 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 63,616 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 54,400 |
| Aug 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 29,000 |