Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026				0.2800	0	+0.01(+1.82%)
Apr 01, 2026	0.2750	0.2800	0.2700	0.2750	321,500	+0.01(+1.85%)
Mar 31, 2026	0.2750	0.2800	0.2700	0.2700	132,100	+0.00(+0.00%)
Mar 30, 2026	0.2550	0.2700	0.2550	0.2700	111,550	+0.01(+3.85%)
Mar 27, 2026	0.2700	0.2700	0.2600	0.2600	244,400	-0.01(-3.70%)
Mar 26, 2026	0.2750	0.2800	0.2700	0.2700	131,500	-0.01(-1.82%)
Mar 25, 2026	0.2750	0.2800	0.2750	0.2750	32,500	+0.00(+0.00%)
Mar 24, 2026	0.2750	0.2750	0.2400	0.2750	66,100	+0.01(+1.85%)
Mar 23, 2026	0.2650	0.2700	0.2650	0.2700	45,600	+0.01(+1.89%)
Mar 20, 2026	0.2850	0.2850	0.2650	0.2650	165,621	-0.02(-7.02%)
Mar 19, 2026	0.2900	0.2900	0.2850	0.2850	76,168	-0.01(-1.72%)
Mar 18, 2026	0.2900	0.2950	0.2900	0.2900	115,852	+0.00(+0.00%)
Mar 17, 2026	0.2900	0.3000	0.2900	0.2900	47,650	+0.00(+0.00%)
Mar 16, 2026	0.2850	0.2900	0.2800	0.2900	61,100	+0.01(+1.75%)
Mar 13, 2026	0.2900	0.2950	0.2850	0.2850	32,495	-0.01(-1.72%)
Mar 12, 2026	0.2950	0.2950	0.2900	0.2900	57,700	-0.01(-1.69%)
Mar 11, 2026	0.2900	0.2950	0.2800	0.2950	59,090	+0.01(+1.72%)
Mar 10, 2026	0.2950	0.2950	0.2800	0.2900	66,000	-0.01(-3.33%)
Mar 09, 2026	0.3000	0.3050	0.2900	0.3000	166,684	-0.01(-1.64%)
Mar 06, 2026	0.3050	0.3050	0.3000	0.3050	99,123	+0.00(+0.00%)
Mar 05, 2026	0.2950	0.3050	0.2950	0.3050	6,500	+0.01(+3.39%)
Mar 04, 2026	0.3050	0.3050	0.2750	0.2950	70,139	-0.01(-3.28%)
Mar 03, 2026	0.3100	0.3100	0.2900	0.3050	164,095	-0.01(-3.17%)
Mar 02, 2026	0.3100	0.3150	0.3050	0.3150	379,507	+0.01(+3.28%)
Feb 27, 2026	0.3150	0.3150	0.3000	0.3050	150,350	-0.01(-1.61%)
Feb 26, 2026	0.3100	0.3100	0.3100	0.3100	36,250	+0.00(+0.00%)
Feb 25, 2026	0.3100	0.3100	0.3000	0.3100	156,000	-0.01(-1.59%)
Feb 24, 2026	0.3200	0.3250	0.3050	0.3150	159,800	-0.01(-1.56%)
Feb 23, 2026	0.3100	0.3200	0.3100	0.3200	117,740	+0.01(+3.23%)
Feb 20, 2026	0.3100	0.3150	0.3000	0.3100	105,100	-0.01(-1.59%)
Feb 19, 2026	0.3250	0.3300	0.3100	0.3150	126,322	-0.01(-3.08%)
Feb 18, 2026	0.3200	0.3250	0.3150	0.3250	127,679	+0.01(+1.56%)
Feb 17, 2026	0.3100	0.3250	0.3100	0.3200	17,000	+0.01(+3.23%)
Feb 13, 2026				0.3100	0	-0.02(-4.62%)
Feb 12, 2026	0.3450	0.3450	0.3200	0.3250	92,019	-0.02(-5.80%)
Feb 11, 2026	0.3400	0.3500	0.3400	0.3450	71,934	-0.01(-1.43%)
Feb 10, 2026	0.3500	0.3500	0.3350	0.3500	148,960	+0.01(+1.45%)
Feb 09, 2026	0.3300	0.3500	0.3300	0.3450	61,850	+0.01(+4.55%)
Feb 06, 2026	0.3150	0.3350	0.3100	0.3300	114,500	+0.02(+4.76%)
Feb 05, 2026	0.3250	0.3350	0.3050	0.3150	333,368	-0.02(-4.55%)
Feb 04, 2026	0.3300	0.3350	0.3200	0.3300	47,000	+0.01(+1.54%)
Feb 03, 2026	0.3250	0.3400	0.3250	0.3250	35,888	+0.01(+1.56%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Ppx Mining Corp (TSV:PPX)

Historical Prices

Starting at $3.75/week.

Subscribe Today