Playfair Mining Ltd. (TSXV:PLY)
Canada · Delayed Price · Currency is CAD 0.0600
0.00 (0.00%)
At close: Sep 18, 2026
Playfair Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 42,000 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 197,385 |
| Sep 16, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 118,916 |
| Sep 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 191,000 |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 25,000 |
| Sep 11, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 33,700 |
| Sep 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 24,817 |
| Sep 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 67,666 |
| Sep 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 150,201 |
| Sep 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 84,150 |
| Sep 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 167,000 |
| Sep 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 301,000 |
| Aug 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 396,022 |
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100,688 |
| Aug 27, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -13.33% | 187,000 |
| Aug 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 54,050 |
| Aug 25, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 201,831 |
| Aug 24, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 170,196 |
| Aug 21, 2026 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 63.64% | 700,741 |
| Aug 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 92,000 |
| Aug 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 109,080 |
| Aug 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 34,000 |
| Aug 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 28,126 |
| Aug 14, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 476,000 |
| Aug 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 17,000 |
| Aug 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 82,500 |
| Aug 11, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 84,333 |
| Aug 7, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 414,334 |
| Aug 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 189,000 |
| Jul 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 1,333 |
| Jul 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Jul 29, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 326,978 |
| Jul 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 18,333 |
| Jul 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 5,000 |
| Jul 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 65,000 |
| Jul 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 115,000 |
| Jul 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 30,000 |
| Jul 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 90,000 |
| Jul 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,312 |
| Jul 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,000 |
| Jul 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 52,000 |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 14,000 |
| Jun 29, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 20.00% | 650,770 |
| Jun 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 343,000 |
| Jun 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 108,000 |
| Jun 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Jun 18, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 109,553 |
| Jun 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 13,000 |
| Jun 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 6,000 |
| Jun 11, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 71,000 |