Skip to main content
PTX Metals Inc. (CSE:PTX)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
0.00 (0.00%)
Feb 21, 2025, 1:52 PM EST

PTX Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.140.140.140.14--6,400
Feb 20, 20250.140.140.130.14--27,500
Feb 19, 20250.140.140.140.14--6.90%92,300
Feb 18, 20250.140.150.140.15-3.57%93,000
Feb 14, 20250.150.150.140.14--6.67%104,500
Feb 13, 20250.150.150.140.15-3.45%90,750
Feb 12, 20250.140.150.140.15-3.57%167,500
Feb 11, 20250.140.150.140.14--157,000
Feb 10, 20250.150.150.140.14--3.45%37,000
Feb 7, 20250.140.150.140.15-3.57%93,000
Feb 6, 20250.140.140.140.14-3.70%23,500
Feb 5, 20250.140.150.130.14-3.85%134,500
Feb 4, 20250.130.140.130.13-6.12%83,010
Feb 3, 20250.120.130.120.12--81,375
Jan 31, 20250.120.130.120.12--91,000
Jan 30, 20250.130.130.120.12--2.00%70,500
Jan 29, 20250.130.130.120.13--228,625
Jan 28, 20250.130.130.120.13--175,500
Jan 27, 20250.130.130.130.13--3.85%64,500
Jan 24, 20250.130.140.130.13--135,000
Jan 23, 20250.130.130.130.13--47,100
Jan 22, 20250.130.130.130.13--3.70%51,662
Jan 21, 20250.130.140.130.14--51,500
Jan 20, 20250.140.140.140.14-3.85%1,000
Jan 17, 20250.130.140.130.13--3.70%71,000
Jan 16, 20250.140.140.140.14--83,000
Jan 15, 20250.140.140.140.14-3.85%93,166
Jan 14, 20250.140.140.130.13--3.70%41,750
Jan 13, 20250.130.140.130.14-3.85%151,683
Jan 10, 20250.140.140.130.13--3.70%111,675
Jan 9, 20250.130.140.130.14--3,000
Jan 8, 20250.130.140.130.14-3.85%76,725
Jan 7, 20250.130.140.130.13--81,750
Jan 6, 20250.130.140.130.13-4.00%63,120
Jan 3, 20250.130.130.120.13-4.17%60,500
Jan 2, 20250.130.130.120.12--52,000
Dec 31, 20240.120.120.120.12---
Dec 30, 20240.120.130.120.12--4.00%122,333
Dec 27, 20240.130.130.130.13--13,000
Dec 24, 20240.120.130.120.13-4.17%30,000
Dec 23, 20240.120.130.120.12--53,250
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---