PPX Mining Corp. (TSXV: PPX)
Canada
· Delayed Price · Currency is CAD 0.0300
-0.0100 (-25.00%)
Dec 19, 2024, 2:41 PM EST
PPX Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 89,000 |
| Dec 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 1,000 |
| Dec 18, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 33.33% | 89,000 |
| Dec 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 2,000 |
| Dec 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Dec 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Dec 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 30,000 |
| Dec 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Dec 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Dec 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Dec 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Dec 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 72,000 |
| Dec 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 10,000 |
| Dec 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 132,200 |
| Dec 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 124,000 |
| Nov 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,371,500 |
| Nov 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 51,000 |
| Nov 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 28,000 |
| Nov 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 464,000 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 9,700 |
| Nov 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 20, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 50,000 |
| Nov 19, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 197,000 |
| Nov 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 20,000 |
| Nov 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 335,000 |
| Nov 14, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 89,000 |
| Nov 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 59,000 |
| Nov 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 785,000 |
| Nov 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 16,000 |
| Nov 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 17,000 |
| Nov 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 114,700 |
| Nov 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 85,000 |
| Nov 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 202,000 |
| Oct 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 389,000 |
| Oct 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 266,000 |
| Oct 22, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 422,000 |
| Oct 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| Oct 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 50,000 |
| Oct 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 30,000 |
| Oct 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 200,000 |
| Oct 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 7,000 |
| Oct 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 245,000 |
| Oct 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 250,000 |
| Oct 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 779,000 |
| Oct 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 345,000 |
| Oct 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 20,000 |
| Oct 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 55,000 |
| Oct 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 102,200 |
| Oct 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 151,000 |
| Oct 1, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 219,000 |
| Sep 30, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 793,900 |
| Sep 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,130,000 |
| Sep 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 370,000 |
| Sep 25, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | - | 25.00% | 1,088,000 |
| Sep 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 40,000 |
| Sep 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 582,300 |
| Sep 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 265,000 |
| Sep 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 9,000 |
| Sep 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Sep 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 460,000 |
| Sep 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 650,000 |
| Sep 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 798,000 |
| Sep 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 18,000 |
| Sep 9, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | - | -20.00% | 363,500 |
| Sep 6, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | - | 25.00% | 312,000 |
| Sep 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 840,000 |
| Sep 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Sep 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 152,000 |
| Aug 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -20.00% | 3,000 |
| Aug 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 177,000 |
| Aug 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 870,000 |
| Aug 22, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 760,000 |
| Aug 21, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 250,000 |
| Aug 20, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 91,000 |
| Aug 19, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 150,000 |
| Aug 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 162,000 |
| Aug 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 244,000 |
| Aug 14, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 179,000 |
| Aug 13, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | - | 25.00% | 48,000 |
| Aug 12, 2024 | 0.06 | 0.06 | 0.04 | 0.04 | - | -20.00% | 1,631,000 |
| Aug 9, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 65,000 |
| Aug 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 20,000 |
| Aug 7, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | -16.67% | 31,000 |
| Aug 6, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 2, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 56,000 |
| Aug 1, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 7,000 |
| Jul 31, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |