PTX Metals Inc. (TSXV:PTX)
Canada · Delayed Price · Currency is CAD 0.1200
+0.0050 (4.35%)
At close: May 29, 2026
PTX Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 108,600 |
| May 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 120,030 |
| May 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 53,666 |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 438,102 |
| May 25, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 92,200 |
| May 22, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 4.55% | 600,660 |
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 179,000 |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 225,550 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 553,191 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 16,003 |
| May 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 137,659 |
| May 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 405,416 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 393,099 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 41,204 |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 51,891 |
| May 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 586,340 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 161,099 |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 151,264 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 390,240 |
| May 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 248,148 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 48,374 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 266,573 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 241,504 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 353,200 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 237,050 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 64,782 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 274,193 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 542,410 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 99,750 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 306,953 |
| Apr 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 447,650 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 376,294 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 457,534 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 94,000 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 290,071 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 302,942 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 95,159 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 467,262 |
| Apr 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 39,010 |
| Apr 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 460,795 |
| Apr 1, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 589,177 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 376,709 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 174,952 |
| Mar 27, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 4.35% | 1,413,600 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 274,630 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 136,570 |
| Mar 24, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 177,000 |
| Mar 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 353,304 |
| Mar 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.22% | 353,463 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -10.00% | 701,645 |