Skip to main content
logo
PTX Metals Inc. (TSXV:PTX)
Canada flag Canada · Delayed Price · Currency is CAD
0.1400
+0.0050 (3.70%)
At close: Jan 23, 2026

PTX Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20260.140.140.130.140.143.70%1,142,250
Jan 22, 20260.140.140.130.140.143.85%1,192,241
Jan 21, 20260.140.140.130.130.13-3.70%257,052
Jan 20, 20260.130.140.130.140.143.85%508,392
Jan 19, 20260.140.140.130.130.13-3.70%157,035
Jan 16, 20260.140.140.130.140.14-273,100
Jan 15, 20260.140.140.130.140.143.85%192,428
Jan 14, 20260.140.140.130.130.13-551,634
Jan 13, 20260.140.140.130.130.13-3.70%336,057
Jan 12, 20260.140.140.130.140.143.85%173,943
Jan 9, 20260.130.140.120.130.134.00%628,719
Jan 8, 20260.130.130.130.130.13-134,292
Jan 7, 20260.130.130.120.130.13-468,645
Jan 6, 20260.130.130.130.130.13-424,404
Jan 5, 20260.130.130.120.130.13-466,861
Jan 2, 20260.130.130.120.130.13-566,774
Dec 31, 20250.130.130.120.130.13-612,781
Dec 30, 20250.120.130.120.130.134.17%662,266
Dec 29, 20250.110.130.110.120.1214.29%1,257,404
Dec 24, 20250.100.110.100.110.115.00%187,609
Dec 23, 20250.100.100.100.100.10-105,669
Dec 22, 20250.100.100.100.100.10-161,725
Dec 19, 20250.110.110.100.100.10-4.76%503,126
Dec 18, 20250.100.110.100.110.11-1,166,575
Dec 17, 20250.110.110.100.110.11-233,020
Dec 16, 20250.110.110.100.110.115.00%86,552
Dec 15, 20250.100.110.100.100.10-316,466
Dec 12, 20250.110.110.100.100.10-4.76%586,734
Dec 11, 20250.110.120.110.110.11-4.55%794,034
Dec 10, 20250.120.120.110.110.11-255,729
Dec 9, 20250.110.110.110.110.11-333,103
Dec 8, 20250.120.120.110.110.11-346,261
Dec 5, 20250.110.120.100.110.114.76%817,167
Dec 4, 20250.110.110.100.110.11-976,489
Dec 3, 20250.110.110.100.110.11-179,244
Dec 2, 20250.110.120.100.110.11-441,481
Dec 1, 20250.100.120.100.110.115.00%1,745,728
Nov 28, 20250.100.100.100.100.10-50,750
Nov 27, 20250.100.100.100.100.105.26%416,557
Nov 26, 20250.100.100.090.100.10-687,587
Nov 25, 20250.100.100.100.100.10-5.00%412,525
Nov 24, 20250.100.100.100.100.105.26%158,228
Nov 21, 20250.100.100.100.100.10-5.00%87,008
Nov 20, 20250.100.110.100.100.10-429,090
Nov 19, 20250.100.100.100.100.10-484,225
Nov 18, 20250.100.100.100.100.10-1,158,050
Nov 17, 20250.100.100.100.100.10-142,695
Nov 14, 20250.100.100.100.100.10-69,044
Nov 13, 20250.110.110.100.100.10-4.76%532,257
Nov 12, 20250.110.110.110.110.11-4.55%836,563