Skip to main content
logo
Purebread Brands Inc. (TSXV:BRED)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
-0.0100 (-14.29%)
Aug 1, 2025, 4:00 PM EDT

Playa Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.070.070.050.06--14.29%103,000
Jul 31, 20250.070.070.070.07---
Jul 30, 20250.100.100.070.07--30.00%209,500
Jul 29, 20250.100.100.100.10--13.04%25,000
Jul 28, 20250.120.120.120.12--2,500
Jul 25, 20250.120.120.120.12-15.00%4,226
Jul 24, 20250.100.100.100.10--10,000
Jul 23, 20250.100.100.100.10--4,000
Jul 22, 20250.110.110.100.10-11.11%6,800
Jul 21, 20250.090.090.090.09---
Jul 18, 20250.090.090.090.09--30.77%21,000
Jul 17, 20250.130.130.130.13---
Jul 16, 20250.130.130.130.13---
Jul 15, 20250.130.130.130.13---
Jul 14, 20250.130.130.130.13---
Jul 11, 20250.130.130.130.13---
Jul 10, 20250.130.130.130.13---
Jul 9, 20250.130.130.130.13---
Jul 8, 20250.130.130.130.13---
Jul 7, 20250.130.130.130.13---
Jul 4, 20250.130.130.130.13---
Jul 3, 20250.130.130.130.13---
Jul 2, 20250.130.130.130.13--13.33%8,680
Jun 30, 20250.150.150.150.15---
Jun 27, 20250.150.150.150.15---
Jun 26, 20250.150.150.150.15---
Jun 25, 20250.150.150.150.15---
Jun 24, 20250.150.150.150.15---
Jun 23, 20250.150.150.150.15---
Jun 20, 20250.150.150.150.15---
Jun 19, 20250.150.150.150.15-15.38%2,500
Jun 18, 20250.130.130.130.13---
Jun 17, 20250.130.130.130.13---
Jun 16, 20250.130.130.130.13---
Jun 13, 20250.130.130.130.13---
Jun 12, 20250.130.130.130.13---
Jun 11, 20250.130.130.130.13---
Jun 10, 20250.130.130.130.13---
Jun 9, 20250.140.140.130.13--16,000
Jun 6, 20250.130.130.130.13---
Jun 5, 20250.130.130.130.13---
Jun 4, 20250.130.130.130.13--7.14%1,000
Jun 3, 20250.140.140.140.14---
Jun 2, 20250.160.160.140.14--12.50%277,400
May 30, 20250.160.160.160.16-6.67%2,200
May 29, 20250.150.150.150.15---
May 28, 20250.150.150.150.15---
May 27, 20250.150.150.150.15--6.25%1,045
May 26, 20250.160.160.160.16---
May 23, 20250.160.160.160.16---