PTX Metals Inc. (TSXV:PTX)
Canada · Delayed Price · Currency is CAD 0.1100
+0.0050 (4.76%)
Aug 22, 2025, 4:00 PM EDT
PTX Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 6,650 |
| Aug 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 7,000 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.53% | 39,500 |
| Aug 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 71,000 |
| Aug 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 5,000 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 85,000 |
| Aug 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 11,000 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 27,500 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 8,000 |
| Aug 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 44,000 |
| Jul 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 250 |
| Jul 22, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 63,500 |
| Jul 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 15,000 |
| Jul 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 24,000 |
| Jul 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 40,000 |
| Jul 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.56% | 200 |
| Jul 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.26% | 5,000 |
| Jul 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 127,500 |
| Jul 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 8,000 |
| Jul 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 75,500 |
| Jul 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 32,000 |
| Jun 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 11,000 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -5.00% | 46,500 |
| Jun 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 81,000 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 5,000 |
| Jun 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 5,000 |
| Jun 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 14,500 |
| Jun 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 32,500 |
| Jun 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 400 |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 100 |
| Jun 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 15,000 |
| Jun 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 20,500 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 29,500 |
| Jun 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 500 |
| Jun 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 100,000 |
| Jun 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 32,500 |
| Jun 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 750 |
| Jun 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 43,000 |
| May 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 27,000 |
| May 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 5,000 |
| May 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 9,000 |
| May 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.52% | 43,000 |
| May 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -12.50% | 13,500 |
| May 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 149 |
| May 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 62,400 |
| May 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 25,000 |
| May 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,000 |
| May 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 11,500 |
| May 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 9,500 |
| May 6, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 15.79% | 35,000 |