PTX Metals Inc. (FRA:9PX)
Germany · Delayed Price · Currency is EUR 0.0520
+0.0022 (4.42%)
Last updated: Aug 27, 2026, 9:04 AM CET
FRA:9PX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4.42% | 5,500 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.23% | - |
| Aug 25, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -1.89% | 39,500 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -14.52% | - |
| Aug 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.97% | 100,000 |
| Aug 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.57% | 20,000 |
| Aug 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.71% | - |
| Aug 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.36% | - |
| Aug 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -16.62% | 12,000 |
| Aug 14, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 20.36% | 15,000 |
| Aug 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.06% | - |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.64% | - |
| Aug 6, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -12.90% | 180,000 |
| Aug 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.68% | - |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.52% | - |
| Aug 3, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.26% | 4,000 |
| Jul 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.21% | - |
| Jul 30, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -0.31% | 10,000 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 19.93% | 20,000 |
| Jul 28, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.56% | 30,000 |
| Jul 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.70% | - |
| Jul 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.34% | 4,972 |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.41% | - |
| Jul 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.32% | - |
| Jul 17, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.55% | 40,028 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.30% | 5,000 |
| Jul 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.30% | 1,750 |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.44% | - |
| Jul 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.29% | 2,000 |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,000 |
| Jul 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 34,705 |
| Jun 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.58% | - |
| Jun 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.76% | 12,000 |
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 15,000 |
| Jun 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,000 |
| Jun 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |