Skip to main content
Playfair Mining Ltd. (TSXV:PLY)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
-0.0050 (-7.69%)
At close: Apr 28, 2026

Playfair Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.060.070.060.060.06-7.69%342,518
Apr 27, 20260.070.070.070.070.07-7.14%53,000
Apr 24, 20260.070.070.070.070.07-260,000
Apr 23, 20260.070.070.070.070.077.69%183,000
Apr 22, 20260.070.070.060.070.078.33%374,749
Apr 21, 20260.060.070.060.060.06-72,000
Apr 20, 20260.060.060.060.060.06-423,946
Apr 17, 20260.060.060.060.060.069.09%665,386
Apr 16, 20260.060.060.060.060.06-601,000
Apr 15, 20260.050.060.050.060.0610.00%645,000
Apr 14, 20260.060.060.050.050.05-382,000
Apr 13, 20260.050.050.050.050.0511.11%252,000
Apr 10, 20260.060.060.050.050.05-18.18%324,000
Apr 9, 20260.060.060.050.060.0610.00%329,980
Apr 8, 20260.060.060.050.050.05-9.09%350,604
Apr 6, 20260.060.060.060.060.06-15.38%18,510
Apr 2, 20260.070.070.070.070.07-7.14%52,100
Apr 1, 20260.060.080.060.070.0727.27%574,778
Mar 31, 20260.060.060.060.060.0610.00%47,000
Mar 30, 20260.050.050.050.050.05-210,000
Mar 27, 20260.050.050.050.050.05-312,004
Mar 26, 20260.050.050.050.050.05-9.09%312,083
Mar 25, 20260.060.060.050.060.06-584,062
Mar 24, 20260.060.060.050.060.06-261,000
Mar 23, 20260.060.060.050.060.06-437,700
Mar 20, 20260.060.060.060.060.0610.00%50,044
Mar 19, 20260.060.060.050.050.05-16.67%31,802
Mar 18, 20260.070.070.060.060.06-189,667
Mar 17, 20260.060.070.060.060.06-476,673
Mar 16, 20260.060.070.060.060.06-231,666
Mar 13, 20260.070.070.060.060.06-7.69%114,900
Mar 12, 20260.070.070.070.070.07-7.14%152,004
Mar 11, 20260.070.070.070.070.077.69%105,000
Mar 10, 20260.070.080.070.070.07-7.14%1,319,700
Mar 9, 20260.070.070.060.070.07-399,201
Mar 6, 20260.070.070.070.070.07-34,000
Mar 5, 20260.070.070.070.070.07-2,515
Mar 4, 20260.070.070.070.070.07-330,179
Mar 2, 20260.080.080.070.070.07-12.50%275,667
Feb 27, 20260.080.090.070.080.08-11.11%1,037,055
Feb 26, 20260.080.090.080.090.09-14.29%155,999
Feb 25, 20260.090.110.090.110.1116.67%10,166
Feb 24, 20260.090.090.090.090.09-2,333
Feb 23, 20260.090.090.090.090.0920.00%1,333
Feb 20, 20260.080.080.080.080.08-28.57%8,500
Feb 19, 20260.090.110.090.110.11-1,666
Feb 18, 20260.090.110.090.110.1116.67%34,327
Feb 17, 20260.110.110.090.090.09-18,388
Feb 13, 20260.090.090.090.090.09-999
Feb 12, 20260.110.110.090.090.09-7,999
Feb 11, 20260.090.090.090.090.0920.00%239,335
Feb 10, 20260.080.080.080.080.08-16.67%1,449
Feb 9, 20260.090.090.090.090.09-88,486
Feb 6, 20260.090.090.090.090.0920.00%33,333
Feb 5, 20260.080.080.080.080.08-16.67%68,999
Feb 3, 20260.090.090.090.090.09-19,999
Feb 2, 20260.090.090.090.090.09-22,666
Jan 30, 20260.090.090.090.090.09-64,999
Jan 29, 20260.110.110.080.090.09-68,999
Jan 28, 20260.090.090.090.090.09-32,999
Jan 27, 20260.090.090.090.090.09-99,666
Jan 26, 20260.090.090.090.090.09-192,418
Jan 23, 20260.110.110.090.090.09-40,333
Jan 22, 20260.090.090.090.090.09-5,666
Jan 21, 20260.090.090.090.090.09-14.29%35,503
Jan 20, 20260.110.110.110.110.1140.00%10,566
Jan 16, 20260.080.080.080.080.08-28.57%666
Jan 15, 20260.110.110.110.110.11-10,026
Jan 14, 20260.090.110.090.110.1116.67%54,999
Jan 13, 20260.080.090.080.090.09-164,833
Jan 12, 20260.090.090.090.090.0920.00%34,433
Jan 9, 20260.080.080.080.080.08-533
Jan 8, 20260.080.080.080.080.08-101,133
Jan 7, 20260.080.080.080.080.08-24,333
Jan 6, 20260.080.080.060.080.0825.00%44,333
Jan 5, 20260.080.080.060.060.06-34,666
Dec 30, 20250.060.060.060.060.06-19,766
Dec 29, 20250.060.070.060.060.06-11.11%119,002
Dec 24, 20250.080.080.070.070.07-10.00%2,266
Dec 22, 20250.060.080.060.080.08-2,609
Dec 18, 20250.080.080.080.080.0825.00%5,666
Dec 17, 20250.060.060.060.060.06-8,999
Dec 16, 20250.080.080.060.060.06-34,666
Dec 10, 20250.080.080.060.060.06-6,999
Dec 9, 20250.060.060.060.060.06-94,999
Dec 8, 20250.060.060.060.060.06-333
Dec 4, 20250.060.080.060.060.06-7,333
Dec 3, 20250.060.080.060.060.06-22,533
Dec 1, 20250.060.080.060.060.06-69,446
Nov 28, 20250.060.060.060.060.06-1,999
Nov 27, 20250.080.080.060.060.06-20.00%34,996
Nov 26, 20250.080.080.080.080.0825.00%2,333
Nov 25, 20250.060.060.060.060.06-261,999
Nov 24, 20250.080.080.060.060.06-20.00%137,938
Nov 21, 20250.080.080.080.080.08-2,143
Nov 18, 20250.080.080.080.080.08-21,333
Nov 17, 20250.080.080.060.080.08-113,250
Nov 14, 20250.080.080.080.080.08-20,816
Nov 13, 20250.080.080.080.080.08-18,499
Nov 12, 20250.080.080.080.080.08-16.67%1,666