PPX Mining Corp. (TSXV:PPX)
Canada
· Delayed Price · Currency is CAD 0.0500
+0.0100 (25.00%)
Feb 20, 2025, 4:00 PM EST
PPX Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | -20.00% | 95,000 |
| Feb 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 25.00% | 160,000 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 11,000 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 69,800 |
| Feb 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -20.00% | 6,300 |
| Feb 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 25.00% | 101,000 |
| Feb 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 54,000 |
| Feb 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -20.00% | 5,000 |
| Feb 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 200,000 |
| Jan 30, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 25.00% | 277,700 |
| Jan 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 15,000 |
| Jan 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 16,500 |
| Jan 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 65,000 |
| Jan 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 60,000 |
| Jan 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 168,200 |
| Jan 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| Jan 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 175,000 |
| Jan 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 219,300 |
| Jan 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 190,000 |
| Jan 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jan 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 1,200 |
| Dec 27, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 48,000 |
| Dec 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Dec 23, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 257,500 |
| 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 |