P2P Group Ltd. (CSE:PPB)
Canada flag Canada · Delayed Price · Currency is CAD
0.1950
+0.0350 (21.88%)
Oct 10, 2025, 11:03 AM EDT

P2P Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20250.180.200.170.200.2025.00%196,000
Oct 9, 20250.160.180.160.160.16-3.03%19,000
Oct 8, 20250.180.180.170.170.17-5.71%4,500
Oct 7, 20250.180.180.180.180.18-2.78%5,500
Oct 6, 20250.170.180.160.180.185.88%399,922
Oct 3, 20250.170.170.160.170.176.25%286,750
Oct 2, 20250.150.170.140.160.1618.52%252,150
Oct 1, 20250.150.150.140.140.14-3.57%20,500
Sep 30, 20250.150.150.140.140.143.70%10,500
Sep 29, 20250.150.160.140.140.14-15.62%112,500
Sep 26, 20250.170.170.160.160.16-3.03%6,950
Sep 25, 20250.170.170.170.170.17-2,000
Sep 24, 20250.170.170.170.170.173.13%1,500
Sep 23, 20250.160.170.160.160.16-3.03%55,500
Sep 22, 20250.140.170.140.170.17-2.94%24,500
Sep 19, 20250.170.180.140.170.17-2.86%18,500
Sep 18, 20250.130.180.120.180.1834.62%200,587
Sep 17, 20250.150.160.130.130.13-13.33%127,900
Sep 16, 20250.180.180.150.150.15-14.29%72,462
Sep 15, 20250.180.200.180.180.18-444,457
Sep 12, 20250.180.190.170.180.18-2.78%280,199
Sep 11, 20250.160.180.160.180.1816.13%370,770
Sep 10, 20250.160.170.150.160.16-3.13%213,016
Sep 9, 20250.140.160.140.160.1618.52%402,693
Sep 8, 20250.120.140.120.140.1412.50%364,084
Sep 5, 20250.120.120.120.120.12-118,000
Sep 4, 20250.120.120.120.120.12-55,510
Sep 3, 20250.120.120.100.120.129.09%350,500
Sep 2, 20250.110.110.110.110.11-8.33%1,000
Aug 29, 20250.120.120.120.120.1220.00%14,342
Aug 28, 20250.110.120.100.100.10-16.67%106,000
Aug 27, 20250.110.120.110.120.12-18,114
Aug 26, 20250.120.120.120.120.12-1,216
Aug 25, 20250.110.120.110.120.129.09%63,616
Aug 22, 20250.120.120.110.110.11-8.33%54,400
Aug 21, 20250.110.120.110.120.129.09%29,000
Aug 20, 20250.120.120.090.110.11-12.00%199,600
Aug 19, 20250.130.130.130.130.13--
Aug 18, 20250.130.130.130.130.13-5,005
Aug 15, 20250.130.130.130.130.13-3.85%86,600
Aug 14, 20250.130.140.130.130.134.00%368,251
Aug 13, 20250.130.140.130.130.13-7.41%200,036
Aug 12, 20250.150.150.140.140.14-6.90%237,858
Aug 11, 20250.160.160.150.150.15-6.45%27,500
Aug 8, 20250.150.180.150.160.166.90%187,719
Aug 7, 20250.150.150.150.150.15-3.33%7,100
Aug 6, 20250.150.150.150.150.15-52,000
Aug 5, 20250.150.150.150.150.15-90,500
Aug 1, 20250.150.150.130.150.15-86,629
Jul 31, 20250.150.150.130.150.15-6.25%55,500