PTX Metals Inc. (TSXV:PTX)
Canada
· Delayed Price · Currency is CAD 0.1600
+0.0050 (3.23%)
Mar 28, 2025, 4:00 PM EST
PTX Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 38,000 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 369,030 |
| Feb 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 80,500 |
| Feb 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 15,500 |
| Feb 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 50,000 |
| Feb 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 6,400 |
| Feb 20, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 27,500 |
| Feb 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.90% | 92,300 |
| Feb 18, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 93,000 |
| Feb 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 104,500 |
| Feb 13, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 3.45% | 90,750 |
| Feb 12, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 167,500 |
| Feb 11, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | - | 157,000 |
| Feb 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 37,000 |
| Feb 7, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 93,000 |
| Feb 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 23,500 |
| Feb 5, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | - | 3.85% | 134,500 |
| Feb 4, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 6.12% | 83,010 |
| Feb 3, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 81,375 |
| Jan 31, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 91,000 |
| Jan 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -2.00% | 70,500 |
| Jan 29, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 228,625 |
| Jan 28, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 175,500 |
| Jan 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 64,500 |
| Jan 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 135,000 |
| Jan 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 47,100 |
| Jan 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 51,662 |
| Jan 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 51,500 |
| Jan 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 1,000 |
| Jan 17, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -3.70% | 71,000 |