PPX Mining Corp. (TSXV:PPX)
Canada · Delayed Price · Currency is CAD 0.1650
+0.0050 (3.13%)
Sep 10, 2025, 3:39 PM EDT
PPX Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 436,800 |
| Sep 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 6.25% | 179,200 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 138,300 |
| Sep 8, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | - | 6.67% | 322,700 |
| Sep 5, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.14% | 407,500 |
| Sep 4, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | - | 124,500 |
| Sep 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 208,600 |
| Sep 2, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 76,500 |
| Aug 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 7.69% | 190,500 |
| Aug 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 12,500 |
| Aug 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 79,500 |
| Aug 26, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 8.33% | 67,500 |
| Aug 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 437,500 |
| Aug 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 73,400 |
| Aug 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Aug 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 43,000 |
| Aug 19, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | - | 8.33% | 35,000 |
| Aug 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 77,000 |
| Aug 15, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | 18.18% | 370,300 |
| Aug 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 61,000 |
| 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 |