Skip to main content
logo
PTX Metals Inc. (TSXV:PTX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
0.00 (0.00%)
Oct 7, 2026, 3:33 PM EST

PTX Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20260.080.080.080.080.08-421,019
Oct 6, 20260.080.080.080.080.08-6.25%27,400
Oct 5, 20260.080.080.080.080.08-419,648
Oct 2, 20260.080.080.080.080.08-91,750
Oct 1, 20260.080.080.080.080.08-7,000
Sep 30, 20260.080.080.080.080.08-89,355
Sep 29, 20260.080.080.080.080.08-239,312
Sep 28, 20260.080.080.080.080.08-218,600
Sep 25, 20260.080.080.080.080.08-48,100
Sep 24, 20260.080.080.080.080.08-5.88%116,700
Sep 23, 20260.080.090.080.090.096.25%483,300
Sep 22, 20260.080.080.080.080.08-288,919
Sep 21, 20260.090.090.080.080.08-249,038
Sep 18, 20260.090.090.080.080.08-5.88%252,100
Sep 17, 20260.090.090.080.090.096.25%320,000
Sep 16, 20260.090.090.080.080.08-5.88%182,729
Sep 15, 20260.090.090.090.090.09-26,800
Sep 14, 20260.090.090.090.090.09-134,996
Sep 11, 20260.090.090.080.090.09-1,076,896
Sep 10, 20260.090.090.090.090.09-5.56%659,937
Sep 9, 20260.090.090.090.090.09-17,500
Sep 8, 20260.090.090.090.090.09-7,682
Sep 4, 20260.100.100.090.090.09-155,171
Sep 3, 20260.090.100.090.090.09-688,041
Sep 2, 20260.090.090.090.090.09-379,400
Sep 1, 20260.090.090.090.090.09-14,856
Aug 31, 20260.090.090.090.090.09-24,817
Aug 28, 20260.090.090.090.090.095.88%21,000
Aug 27, 20260.090.090.090.090.09-5.56%138,050
Aug 26, 20260.090.090.090.090.09-105,805
Aug 25, 20260.090.090.090.090.095.88%153,152
Aug 24, 20260.090.090.080.090.09-5.56%383,600
Aug 21, 20260.090.090.090.090.09-564,649
Aug 20, 20260.090.090.090.090.09-5.26%248,826
Aug 19, 20260.090.100.090.100.105.56%10,244
Aug 18, 20260.100.100.090.090.09-10.00%437,036
Aug 17, 20260.100.100.100.100.10-39,362
Aug 14, 20260.110.110.100.100.10-374,698
Aug 13, 20260.090.100.090.100.105.26%1,922,079
Aug 12, 20260.090.100.090.100.105.56%431,356
Aug 11, 20260.100.100.090.090.09-5.26%479,455
Aug 10, 20260.100.100.100.100.10-682,914
Aug 7, 20260.100.100.100.100.10-198,465
Aug 6, 20260.100.100.090.100.10-5.00%43,834
Aug 5, 20260.100.100.100.100.10-138,496
Aug 4, 20260.100.100.100.100.105.26%218,681
Jul 31, 20260.100.100.100.100.10-23,100
Jul 30, 20260.100.100.100.100.10-129,002
Jul 29, 20260.100.100.100.100.10-5.00%237,765
Jul 28, 20260.100.110.100.100.10-4.76%373,097