PPX Mining Corp. (TSXV:PPX)
Canada · Delayed Price · Currency is CAD 0.1100
+0.0100 (10.00%)
Aug 13, 2025, 4:00 PM EDT
PPX Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 10.00% | 10,000 |
| Aug 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 84,000 |
| Aug 11, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -9.09% | 104,900 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 16,900 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 27,400 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 20,000 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 8,100 |
| Aug 1, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 43,000 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 14,500 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 1,500 |
| Jul 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 6,000 |
| Jul 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 56,000 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 61,500 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 31,200 |
| Jul 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | -8.33% | 110,000 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 70,000 |
| Jul 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 23,600 |
| Jul 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 165,000 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 6,500 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 9,500 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 49,400 |
| Jul 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 35,700 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 36,200 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 9.09% | 182,000 |
| Jul 8, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 47,500 |
| Jul 7, 2025 | 0.10 | 0.12 | 0.09 | 0.11 | - | - | 390,200 |
| Jul 4, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | 10.00% | 60,000 |
| Jul 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 100,000 |
| Jul 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 383,500 |
| Jun 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.00% | 24,600 |
| Jun 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jun 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 23,000 |
| Jun 25, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | -10.00% | 1,531,500 |
| Jun 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 29,000 |
| Jun 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 95,000 |
| Jun 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 106,500 |
| Jun 19, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.11% | 73,000 |
| Jun 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jun 17, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | - | 19,000 |
| Jun 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 4,500 |
| Jun 13, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | - | - | 108,000 |
| Jun 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jun 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jun 10, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | - | - | 313,000 |
| Jun 9, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | - | 78,400 |
| Jun 6, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 28.57% | 204,100 |
| Jun 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jun 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -12.50% | 3,000 |
| Jun 3, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 14.29% | 20,500 |