PPX Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	76,168
Mar 18, 2026	0.29	0.30	0.29	0.29	0.29	-	115,852
Mar 17, 2026	0.29	0.30	0.29	0.29	0.29	-	47,650
Mar 16, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	61,100
Mar 13, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	32,495
Mar 12, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	57,700
Mar 11, 2026	0.29	0.30	0.28	0.30	0.30	1.72%	59,090
Mar 10, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	66,000
Mar 9, 2026	0.30	0.31	0.29	0.30	0.30	-1.64%	166,684
Mar 6, 2026	0.31	0.31	0.30	0.31	0.31	-	99,123
Mar 5, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	6,500
Mar 4, 2026	0.31	0.31	0.28	0.30	0.30	-3.28%	70,139
Mar 3, 2026	0.31	0.31	0.29	0.31	0.31	-3.17%	164,095
Mar 2, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	379,507
Feb 27, 2026	0.32	0.32	0.30	0.31	0.31	-1.61%	150,350
Feb 26, 2026	0.31	0.31	0.31	0.31	0.31	-	36,250
Feb 25, 2026	0.31	0.31	0.30	0.31	0.31	-1.59%	156,000
Feb 24, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	159,800
Feb 23, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	117,740
Feb 20, 2026	0.31	0.32	0.30	0.31	0.31	-1.59%	105,100
Feb 19, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	126,322
Feb 18, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	127,679
Feb 17, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	17,000
Feb 13, 2026	0.32	0.32	0.31	0.31	0.31	-4.62%	13,692
Feb 12, 2026	0.35	0.35	0.32	0.33	0.33	-5.80%	92,019
Feb 11, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	71,934
Feb 10, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	148,960
Feb 9, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	61,850
Feb 6, 2026	0.32	0.34	0.31	0.33	0.33	4.76%	114,500
Feb 5, 2026	0.33	0.34	0.31	0.32	0.32	-4.55%	333,368
Feb 4, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	47,000
Feb 3, 2026	0.33	0.34	0.33	0.33	0.33	1.56%	35,888
Feb 2, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	131,050
Jan 30, 2026	0.35	0.37	0.32	0.33	0.33	-8.33%	620,076
Jan 29, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	26,706
Jan 28, 2026	0.40	0.40	0.37	0.37	0.37	-3.90%	88,920
Jan 27, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	278,003
Jan 26, 2026	0.39	0.41	0.39	0.40	0.40	5.26%	961,265
Jan 23, 2026	0.34	0.39	0.34	0.38	0.38	11.76%	1,591,864
Jan 22, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	811,800
Jan 21, 2026	0.33	0.34	0.33	0.33	0.33	-	135,596
Jan 20, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	608,361
Jan 19, 2026	0.33	0.33	0.32	0.33	0.33	-	50,376
Jan 16, 2026	0.31	0.33	0.30	0.33	0.33	6.56%	65,060
Jan 15, 2026	0.31	0.32	0.30	0.31	0.31	-	59,056
Jan 14, 2026	0.31	0.31	0.30	0.31	0.31	-	68,630
Jan 13, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	44,293
Jan 12, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	167,868
Jan 9, 2026	0.30	0.33	0.29	0.32	0.32	10.34%	423,150
Jan 8, 2026	0.29	0.30	0.29	0.29	0.29	-	11,212