PPX Mining Corp. (PPX.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0650

0.0000

(0.00%)

At close: 03:55PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
01 May 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
30 Apr 2024	0.0700	0.0700	0.0700	0.0700	0.0700	29,000
29 Apr 2024	0.0700	0.0800	0.0700	0.0800	0.0800	7,000
26 Apr 2024	0.0800	0.0800	0.0700	0.0700	0.0700	138,800
25 Apr 2024	0.0800	0.0800	0.0700	0.0700	0.0700	46,000
24 Apr 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
23 Apr 2024	0.0800	0.0800	0.0700	0.0800	0.0800	79,000
22 Apr 2024	0.0700	0.0800	0.0700	0.0800	0.0800	23,000
19 Apr 2024	0.0800	0.0800	0.0700	0.0700	0.0700	84,000
18 Apr 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
17 Apr 2024	0.0700	0.0700	0.0700	0.0700	0.0700	14,000
16 Apr 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
15 Apr 2024	0.0600	0.0700	0.0600	0.0600	0.0600	146,000
12 Apr 2024	0.0700	0.0700	0.0700	0.0700	0.0700	103,000
11 Apr 2024	0.0600	0.0700	0.0600	0.0600	0.0600	414,000
10 Apr 2024	0.0600	0.0600	0.0600	0.0600	0.0600	88,000
09 Apr 2024	0.0600	0.0600	0.0600	0.0600	0.0600	181,000
08 Apr 2024	0.0600	0.0600	0.0600	0.0600	0.0600	119,000
05 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
04 Apr 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
03 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
02 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
01 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100
28 Mar 2024	0.0600	0.0600	0.0500	0.0500	0.0500	102,000
27 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	68,900
26 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	48,000
25 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	334,000
22 Mar 2024	0.0400	0.0500	0.0400	0.0500	0.0500	202,000
21 Mar 2024	0.0500	0.0500	0.0400	0.0400	0.0400	219,100
20 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
19 Mar 2024	0.0400	0.0500	0.0400	0.0500	0.0500	117,000
18 Mar 2024	0.0600	0.0600	0.0500	0.0500	0.0500	108,600
15 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	43,000
14 Mar 2024	0.0600	0.0600	0.0500	0.0600	0.0600	185,500
13 Mar 2024	0.0500	0.0600	0.0500	0.0600	0.0600	790,200
12 Mar 2024	0.0400	0.0500	0.0400	0.0500	0.0500	141,000
11 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	132,700
08 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	124,000
07 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	66,000
06 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
27 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,200
26 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
15 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
14 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
12 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	237,000
05 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Feb 2024	0.0300	0.0300	0.0200	0.0200	0.0200	14,000
01 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	151,000
31 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
30 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
29 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
26 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,133,000
23 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	280,000
19 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
12 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
10 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,000
05 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
14 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	363,800
13 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
11 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
08 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1674+0.0022(+0.19%)

GBP/USD1.2577+0.0030(+0.24%)

Bitcoin GBP51,084.49+294.24(+0.58%)

PPX Mining Corp. (PPX.V)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1674
+0.0022(+0.19%)

GBP/USD
1.2577
+0.0030(+0.24%)

Bitcoin GBP
51,084.49
+294.24(+0.58%)