P2P Group Ltd. (CSE:PPB)
Canada
· Delayed Price · Currency is CAD 0.1700
0.00 (0.00%)
Jun 9, 2025, 3:55 PM EDT
P2P Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 60,463 |
| Jun 6, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | 6.25% | 118,000 |
| Jun 5, 2025 | 0.19 | 0.20 | 0.16 | 0.16 | - | -3.03% | 383,749 |
| Jun 4, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | - | 22.22% | 161,500 |
| Jun 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 27,812 |
| Jun 2, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | - | -22.86% | 135,599 |
| May 30, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | - | -2.78% | 79,500 |
| May 29, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 9.09% | 754,194 |
| May 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 10.00% | 631,500 |
| May 27, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 25.00% | 385,500 |
| May 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14.29% | 29,415 |
| May 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | -12.50% | 65,730 |
| May 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 18,500 |
| May 20, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | - | 9.09% | 24,500 |
| May 16, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -8.33% | 34,000 |
| May 15, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | - | - | 69,773 |
| May 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 500 |
| May 13, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | - | - | 31,227 |
| May 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 10,000 |
| May 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 500 |
| May 7, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | - | 23.81% | 33,500 |
| May 6, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | -4.55% | 2,610 |
| May 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 12,500 |
| May 2, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 68,500 |
| May 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 36,000 |
| Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -14.29% | 89,700 |
| Apr 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 12.00% | 25,000 |
| Apr 28, 2025 | 0.12 | 0.14 | 0.11 | 0.13 | - | 8.70% | 128,875 |
| 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 |