Skip to main content
PTX Metals Inc. (CSE: PTX)
Canada flag Canada · Delayed Price · Currency is CAD
0.125
0.00 (0.00%)
Dec 19, 2024, 9:30 AM EST

PTX Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.130.130.120.12--4.00%6,000
Dec 19, 20240.130.130.130.13--1,000
Dec 18, 20240.120.130.120.13--35,666
Dec 17, 20240.130.130.120.13--42,507
Dec 16, 20240.130.130.130.13--3,300
Dec 13, 20240.130.130.120.13-4.17%12,840
Dec 12, 20240.130.130.120.12--205,000
Dec 11, 20240.130.130.120.12--4.00%53,500
Dec 10, 20240.130.130.130.13-4.17%3,000
Dec 9, 20240.130.130.120.12--7.69%115,000
Dec 6, 20240.130.130.130.13--95,750
Dec 5, 20240.130.140.130.13--269,500
Dec 4, 20240.120.130.120.13--139,000
Dec 3, 20240.130.130.130.13--6,000
Dec 2, 20240.120.130.120.13--127,875
Nov 29, 20240.130.130.130.13--43,500
Nov 28, 20240.130.130.130.13-4.00%10,000
Nov 27, 20240.120.130.120.13-4.17%77,000
Nov 26, 20240.130.130.120.12--57,000
Nov 25, 20240.120.120.120.12--22,000
Nov 22, 20240.120.120.110.12-4.35%142,100
Nov 21, 20240.120.130.120.12--4.17%65,500
Nov 20, 20240.130.130.120.12--4.00%129,750
Nov 19, 20240.140.140.130.13--10.71%137,643
Nov 18, 20240.140.140.140.14--55,000
Nov 15, 20240.150.150.140.14-3.70%416,778
Nov 14, 20240.140.150.140.14--529,142
Nov 13, 20240.130.140.130.14--410,030
Nov 12, 20240.140.140.130.14--131,453
Nov 11, 20240.140.140.130.14--125,500
Nov 8, 20240.140.140.140.14--35,428
Nov 7, 20240.140.140.140.14--72,800
Nov 6, 20240.140.140.130.14-3.85%375,500
Nov 5, 20240.140.140.130.13--3.70%92,730
Nov 4, 20240.130.140.130.14--134,500
Nov 1, 20240.130.140.130.14-12.50%485,657
Oct 31, 20240.120.130.120.12--199,500
Oct 30, 20240.130.130.120.12--4.00%84,200
Oct 29, 20240.130.130.120.13--7.41%77,000
Oct 28, 20240.110.140.110.14-28.57%598,816
Oct 25, 20240.100.110.100.11-5.00%193,000
Oct 24, 20240.110.110.100.10--9.09%542,700
Oct 23, 20240.090.110.090.11-29.41%702,726
Oct 22, 20240.090.090.080.09--90,800
Oct 21, 20240.090.090.080.09--213,500
Oct 18, 20240.080.090.080.09-6.25%239,500
Oct 17, 20240.070.080.070.08-6.67%451,500
Oct 16, 20240.080.080.080.08--6.25%290,000
Oct 15, 20240.080.080.080.08-6.67%528,600
Oct 11, 20240.080.080.070.08--6.25%348,000
Oct 10, 20240.080.080.080.08-6.67%291,000
Oct 9, 20240.080.080.080.08--6.25%213,250
Oct 8, 20240.080.080.080.08-23.08%753,062
Oct 7, 20240.070.070.060.07--7.14%1,536,073
Oct 4, 20240.070.070.060.07--891,500
Oct 3, 20240.070.070.070.07--15,312
Oct 2, 20240.070.070.070.07-7.69%357,375
Oct 1, 20240.070.070.070.07--13.33%435,750
Sep 30, 20240.080.080.080.08---
Sep 27, 20240.080.080.080.08--199,500
Sep 26, 20240.080.090.080.08--6.25%105,500
Sep 25, 20240.080.090.080.08-14.29%252,628
Sep 24, 20240.090.090.070.07--17.65%304,796
Sep 23, 20240.090.090.090.09--5,000
Sep 20, 20240.080.090.080.09--101,204
Sep 19, 20240.100.100.080.09--10.53%593,750
Sep 18, 20240.090.100.090.10-5.56%695,250
Sep 17, 20240.090.090.090.09--5.26%217,501
Sep 16, 20240.100.100.090.10--5.00%72,512
Sep 13, 20240.100.100.100.10--60,218
Sep 12, 20240.100.100.090.10--101,500
Sep 11, 20240.100.110.100.10--326,450
Sep 10, 20240.120.120.080.10--16.67%91,250
Sep 9, 20240.120.120.120.12--27,916
Sep 6, 20240.120.120.120.12--5,500
Sep 5, 20240.120.120.100.12--249,750
Sep 4, 20240.100.120.100.12--706,450
Sep 3, 20240.120.120.120.12--2,500
Aug 30, 20240.120.120.120.12--12,500
Aug 29, 20240.120.120.120.12-20.00%55,250
Aug 28, 20240.100.120.100.10--34,500
Aug 27, 20240.100.100.100.10--50,000
Aug 26, 20240.100.100.100.10--82,750
Aug 23, 20240.100.100.100.10--14,975
Aug 22, 20240.100.100.100.10--191,754
Aug 21, 20240.100.100.100.10---
Aug 20, 20240.100.100.100.10--17,550
Aug 19, 20240.100.100.100.10---
Aug 16, 20240.100.100.100.10--16.67%1,250
Aug 15, 20240.120.120.120.12--500
Aug 14, 20240.120.120.120.12---
Aug 13, 20240.120.120.120.12-20.00%6,750
Aug 12, 20240.100.100.100.10--16.67%1,225
Aug 9, 20240.120.120.120.12-20.00%10,000
Aug 8, 20240.100.100.100.10---
Aug 7, 20240.100.100.100.10--15,000
Aug 6, 20240.100.100.100.10--42,000
Aug 2, 20240.100.100.100.10--16.67%4,250
Aug 1, 20240.120.120.120.12--1,250
Jul 31, 20240.100.140.100.12-20.00%443,254