Skip to main content
PPX Mining Corp. (BVL:PPX)
Peru flag Peru · Delayed Price · Currency is PEN · Price in USD
0.230
+0.005 (2.22%)
At close: Dec 3, 2025

PPX Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.230.230.210.210.21-6.22%283,717
Dec 4, 20250.230.230.220.230.23-2.17%321,780
Dec 3, 20250.230.230.230.230.232.22%821,712
Dec 2, 20250.230.230.230.230.23-535,185
Dec 1, 20250.210.230.210.230.239.76%345,210
Nov 28, 20250.200.210.200.210.212.50%370,209
Nov 27, 20250.200.200.200.200.20-380,134
Nov 26, 20250.200.210.200.200.205.26%1,280,405
Nov 25, 20250.190.190.190.190.195.56%690,500
Nov 24, 20250.180.180.180.180.182.86%221,327
Nov 21, 20250.180.180.180.180.18-3.31%11,295
Nov 20, 20250.180.180.180.180.180.56%21,151
Nov 19, 20250.180.180.180.180.18-20,132
Nov 18, 20250.190.190.180.180.18-2.70%136,802
Nov 17, 20250.190.190.190.190.192.78%311,000
Nov 14, 20250.180.190.180.180.18-2.70%304,300
Nov 13, 20250.190.190.190.190.19-2.63%80,776
Nov 12, 20250.180.190.180.190.195.56%639,582
Nov 11, 20250.190.190.180.180.18-5.26%603,150
Nov 10, 20250.190.190.190.190.19-278,090
Nov 7, 20250.190.190.170.190.19-671,466
Nov 6, 20250.190.190.190.190.19-5.00%211,740
Nov 5, 20250.200.200.190.200.205.26%154,600
Nov 4, 20250.190.190.190.190.19-5.47%113,624
Nov 3, 20250.210.210.200.200.20-4.29%172,718
Oct 31, 20250.220.220.210.210.21-4.55%173,758
Oct 30, 20250.220.220.220.220.222.33%307,740
Oct 29, 20250.230.230.220.220.22-1.38%281,920
Oct 28, 20250.220.220.200.220.22-0.91%102,740
Oct 27, 20250.220.220.210.220.22-4.35%284,729
Oct 24, 20250.230.240.230.230.23-2.54%784,890
Oct 23, 20250.210.250.210.240.2415.12%868,186
Oct 22, 20250.210.210.200.210.21-435,934
Oct 21, 20250.220.220.200.210.21-12.39%1,029,750
Oct 20, 20250.240.240.230.230.23-2.09%326,960
Oct 17, 20250.240.240.240.240.24-1.24%128,181
Oct 16, 20250.240.260.240.240.24-2.81%1,301,948
Oct 15, 20250.280.280.240.250.25-11.07%699,866
Oct 14, 20250.300.310.280.280.28-6.67%267,456
Oct 13, 20250.320.330.300.300.30-0.66%798,797
Oct 10, 20250.310.310.280.300.30-9.85%1,834,569
Oct 9, 20250.300.340.300.340.3431.37%1,667,454
Oct 7, 20250.250.260.240.260.264.08%1,535,112
Oct 6, 20250.250.260.230.250.2511.36%1,040,209
Oct 3, 20250.210.230.200.220.229.45%1,588,548
Oct 2, 20250.190.200.190.200.208.65%261,226
Oct 1, 20250.190.190.190.190.192.78%453,246
Sep 30, 20250.180.180.180.180.18-418,087
Sep 29, 20250.180.180.180.180.185.88%475,373
Sep 26, 20250.170.180.170.170.17-1.73%514,845
Sep 25, 20250.170.170.170.170.177.45%251,657
Sep 24, 20250.170.170.160.160.16-1.83%452,190
Sep 23, 20250.160.170.160.160.167.19%944,687
Sep 22, 20250.150.160.140.150.152.68%895,505
Sep 19, 20250.150.150.150.150.152.76%264,210
Sep 18, 20250.150.150.150.150.15-3.33%213,500
Sep 17, 20250.150.150.150.150.152.04%236,385
Sep 16, 20250.140.150.140.150.155.00%1,827,636
Sep 15, 20250.140.140.140.140.143.70%555,077
Sep 12, 20250.140.140.130.140.147.14%282,757
Sep 11, 20250.130.130.130.130.130.80%160,774
Sep 10, 20250.120.130.120.130.138.70%332,500
Sep 9, 20250.120.120.120.120.121.77%370,000
Sep 8, 20250.110.110.110.110.112.73%279,000
Sep 5, 20250.110.110.110.110.114.76%269,500
Sep 4, 20250.110.110.110.110.11-255,100
Sep 3, 20250.100.110.100.110.115.00%574,340
Sep 2, 20250.100.100.100.100.103.09%405,360
Sep 1, 20250.100.100.100.100.102.11%432,058
Aug 29, 20250.090.100.090.100.107.95%266,500
Aug 28, 20250.090.090.090.090.09-120,000
Aug 27, 20250.090.090.090.090.092.33%241,500
Aug 26, 20250.090.090.090.090.09-472,216
Aug 25, 20250.090.090.090.090.09-2.27%395,784
Aug 22, 20250.090.090.090.090.09-2.22%123,245
Aug 21, 20250.090.090.090.090.09-10,000
Aug 20, 20250.090.090.090.090.093.45%77,500
Aug 19, 20250.090.090.090.090.09-3.33%39,500
Aug 18, 20250.100.100.090.090.09-8.16%180,000
Aug 15, 20250.090.100.090.100.1022.50%800,836
Aug 14, 20250.080.080.070.080.086.67%366,000
Aug 13, 20250.070.080.070.080.08-130,344
Aug 12, 20250.070.080.070.080.084.17%239,000
Aug 11, 20250.070.070.070.070.07-4.00%78,000
Aug 8, 20250.080.080.080.080.08-127,493
Aug 7, 20250.080.080.080.080.08-261,030
Aug 5, 20250.080.080.080.080.08-10,000
Aug 4, 20250.080.080.080.080.08--
Aug 1, 20250.070.080.070.080.084.17%63,464
Jul 31, 20250.070.070.070.070.07--
Jul 30, 20250.070.080.070.070.07-10.00%325,000
Jul 25, 20250.080.080.080.080.081.27%41,000
Jul 24, 20250.080.080.080.080.08--
Jul 22, 20250.080.080.080.080.08-2.47%21,050
Jul 21, 20250.080.080.080.080.082.53%160,000
Jul 18, 20250.080.080.080.080.08-2.47%320,000
Jul 17, 20250.080.080.080.080.08--
Jul 16, 20250.080.080.080.080.08--
Jul 15, 20250.080.080.080.080.08--
Jul 14, 20250.080.080.080.080.08-1.22%100,000