PTX Metals Inc. (TSXV:PTX)
Canada
· Delayed Price · Currency is CAD 0.1150
+0.0050 (4.55%)
May 12, 2025, 4:00 PM EDT
PTX Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 4.55% | 138,535 |
| May 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 113,900 |
| May 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 113,555 |
| May 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 61,305 |
| May 6, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | - | 10.00% | 501,314 |
| May 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 14,500 |
| May 2, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.11% | 209,500 |
| May 1, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 142,300 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 295,300 |
| Apr 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 317,800 |
| Apr 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -13.64% | 177,800 |
| Apr 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 161,500 |
| Apr 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 259,501 |
| Apr 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.56% | 116,015 |
| Apr 22, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 300,000 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 365,500 |
| Apr 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 294,800 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 349,000 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 199,000 |
| Apr 14, 2025 | 0.11 | 0.13 | 0.10 | 0.11 | - | 4.76% | 389,806 |
| Apr 11, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.53% | 338,330 |
| Apr 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -5.00% | 283,775 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.09 | 0.10 | - | -4.76% | 734,800 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.70% | 106,400 |
| Apr 7, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -8.00% | 134,000 |
| Apr 4, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.41% | 492,700 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.90% | 422,000 |
| Apr 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -9.38% | 520,500 |
| Apr 1, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | - | 230,500 |
| Mar 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 126,000 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 52,000 |
| Mar 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -6.06% | 44,000 |
| Mar 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.45% | 740,400 |
| Mar 25, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | - | -3.13% | 183,171 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 3.23% | 103,500 |
| Mar 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.90% | 26,000 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | -3.33% | 35,702 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | - | -6.25% | 316,331 |
| Mar 18, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 23.08% | 96,500 |
| Mar 17, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 4.00% | 105,588 |
| Mar 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.70% | 263,000 |
| Mar 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 40,401 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 187,600 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -11.54% | 225,000 |
| Mar 10, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | - | 223,000 |
| Mar 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 73,274 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 4,500 |
| Mar 5, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 89,500 |
| Mar 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 67,000 |
| Mar 3, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | - | -7.41% | 500,750 |