ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,313.12
      0.19%
      US Tech 100
      18,180.80
      0.61%
      Dow Jones
      39,908.47
      -0.24%
      Brent Oil
      83.055
      -0.65%
      Bitcoin
      68,140.98
      2.99%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. TSXV
      6. PPX Mining Corp (PPX)

      7. PPX Mining Corp (PPX) Historical

      PPX PPX Mining Corp

      0.065
      0.00 (0.00%)
      May 19 2024 - Closed
      Delayed by 15 minutes

      PPX Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 17 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
      May 16 2024 0.065 0.005 8.33% 0.06 0.065 0.06 76,000
      May 15 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      May 14 2024 0.06 0.00 0.00% 0.065 0.065 0.055 69,000
      May 13 2024 0.06 0.00 0.00% 0.06 0.06 0.06 62,000
      May 10 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      May 09 2024 0.06 0.00 0.00% 0.06 0.06 0.06 1,000
      May 08 2024 0.06 -0.005 -7.69% 0.065 0.065 0.06 98,500
      May 07 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
      May 06 2024 0.065 0.00 0.00% 0.07 0.075 0.065 53,000
      May 03 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
      May 02 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
      May 01 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
      Apr 30 2024 0.065 -0.01 -13.33% 0.065 0.065 0.065 29,000
      Apr 29 2024 0.075 0.005 7.14% 0.065 0.075 0.065 7,000
      Apr 26 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
      Apr 25 2024 0.07 0.00 0.00% 0.075 0.075 0.07 46,000
      Apr 24 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
      Apr 23 2024 0.07 -0.005 -6.67% 0.08 0.08 0.07 79,000
      Apr 22 2024 0.075 0.005 7.14% 0.065 0.08 0.065 23,000
      Apr 19 2024 0.07 0.00 0.00% 0.075 0.075 0.07 84,000
      Apr 18 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
      Apr 17 2024 0.07 0.01 16.67% 0.07 0.07 0.07 14,000
      Apr 16 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      Apr 15 2024 0.06 -0.01 -14.29% 0.06 0.065 0.06 146,000
      Apr 12 2024 0.07 0.01 16.67% 0.07 0.07 0.065 103,000
      Apr 11 2024 0.06 0.00 0.00% 0.055 0.07 0.055 414,000
      Apr 10 2024 0.06 0.005 9.09% 0.06 0.06 0.06 88,000
      Apr 09 2024 0.055 0.00 0.00% 0.055 0.055 0.055 181,000
      Apr 08 2024 0.055 0.005 10.00% 0.055 0.055 0.055 119,000
      Apr 05 2024 0.05 -0.01 -16.67% 0.05 0.05 0.05 1,000
      Apr 04 2024 0.06 0.01 20.00% 0.06 0.06 0.06 3,000
      Apr 03 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
      Apr 02 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
      Apr 01 2024 0.05 0.00 0.00% 0.05 0.05 0.05 50
      Mar 28 2024 0.05 0.00 0.00% 0.055 0.06 0.05 102,006
      Mar 27 2024 0.05 -0.005 -9.09% 0.05 0.05 0.045 68,893
      Mar 26 2024 0.055 0.005 10.00% 0.055 0.055 0.055 48,000
      Mar 25 2024 0.05 0.00 0.00% 0.05 0.05 0.05 334,006
      Mar 22 2024 0.05 0.01 25.00% 0.04 0.05 0.04 202,000
      Mar 21 2024 0.04 -0.005 -11.11% 0.0475 0.05 0.04 219,055
      Mar 20 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
      Mar 19 2024 0.045 0.00 0.00% 0.04 0.045 0.04 117,000
      Mar 18 2024 0.045 -0.005 -10.00% 0.055 0.055 0.045 108,572
      Mar 15 2024 0.05 -0.005 -9.09% 0.05 0.05 0.05 43,000
      Mar 14 2024 0.055 -0.005 -8.33% 0.055 0.06 0.05 185,513
      Mar 13 2024 0.06 0.01 20.00% 0.045 0.06 0.045 790,200
      Mar 12 2024 0.05 0.015 42.86% 0.04 0.05 0.04 141,000
      Mar 11 2024 0.035 0.005 16.67% 0.035 0.035 0.035 132,700
      Mar 08 2024 0.03 0.00 0.00% 0.03 0.03 0.03 124,008
      Mar 07 2024 0.03 0.01 50.00% 0.03 0.03 0.025 66,000
      Mar 06 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Mar 05 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Mar 04 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Mar 01 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Feb 29 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Feb 28 2024 0.02 -0.005 -20.00% 0.02 0.02 0.02 10,000
      Feb 27 2024 0.025 0.00 0.00% 0.025 0.025 0.025 35,229
      Feb 26 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
      Feb 23 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
      Feb 22 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
      Feb 21 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
      Feb 20 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0

      Your Recent History

      TSXV
      PPX
      PPX Mining
      NASDAQ
      IIIV
      i3 Verticals
      LSE
      DIGS
      Gcp Student Living
      DBI
      2DWN
      DAX Risk Control 5% RV T...
      DGFX
      XGPUSDT
      FA Global GP Token
      LSE
      EDV
      Endeavour Mining
      BIT
      TNXT
      Tinexta
      LSE
      ASPL
      Aseana Properties
      USOTC
      FELTY
      Fuji Electric (PK)
      BINA
      REQUSDT
      Request
      USOTC
      PHTCF
      PLDT (PK)
      LSE
      RNK
      Rank
      BIT
      CFM
      CrowdFundMe
      LSE
      NVUK
      Invu
      LSE
      DP3A
      LSE
      0MU1
      Ubs Etfs Plc - Cmci Ex-a...
      Delayed Upgrade Clock