Skip to main content
PPX Mining Corp. (TSXV:PPX)
Canada flag Canada · Delayed Price · Currency is CAD
0.305
-0.020 (-6.15%)
At close: Dec 4, 2025

PPX Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.330.330.310.310.31-6.15%225,600
Dec 3, 20250.320.330.320.330.331.56%101,500
Dec 2, 20250.320.320.310.320.323.23%394,106
Dec 1, 20250.300.310.290.310.316.90%630,273
Nov 28, 20250.290.290.280.290.293.57%576,000
Nov 27, 20250.290.290.280.280.28-3.45%80,800
Nov 26, 20250.280.290.280.290.297.41%447,500
Nov 25, 20250.250.270.250.270.278.00%1,770,330
Nov 24, 20250.260.260.250.250.25-3.85%40,127
Nov 21, 20250.250.260.250.260.261.96%38,501
Nov 20, 20250.260.260.260.260.26-1.92%11,082
Nov 19, 20250.250.270.250.260.266.12%107,520
Nov 18, 20250.260.260.240.250.25-2.00%189,520
Nov 17, 20250.260.260.250.250.25-1.96%305,040
Nov 14, 20250.250.260.250.260.26-420,500
Nov 13, 20250.260.260.250.260.262.00%112,500
Nov 12, 20250.250.270.250.250.25-340,314
Nov 11, 20250.260.260.250.250.25-3.85%51,500
Nov 10, 20250.260.270.260.260.261.96%430,777
Nov 7, 20250.260.260.250.260.26-1.92%301,910
Nov 6, 20250.280.280.260.260.26-5.45%244,009
Nov 5, 20250.280.280.280.280.28-33,202
Nov 4, 20250.280.280.270.280.28-101,750
Nov 3, 20250.300.300.270.280.28-5.17%124,753
Oct 31, 20250.300.300.290.290.29-1.69%90,900
Oct 30, 20250.300.310.290.300.30-1.67%84,723
Oct 29, 20250.300.310.290.300.301.69%283,200
Oct 28, 20250.310.310.290.300.30-3.28%106,600
Oct 27, 20250.320.330.310.310.31-6.15%25,594
Oct 24, 20250.320.330.300.330.33-147,985
Oct 23, 20250.290.340.290.330.3314.04%314,000
Oct 22, 20250.290.290.280.290.29-1.72%183,784
Oct 21, 20250.320.320.260.290.29-9.38%539,722
Oct 20, 20250.340.340.320.320.32-1.54%191,635
Oct 17, 20250.340.340.320.330.33-2.99%111,050
Oct 16, 20250.320.360.310.340.34-1.47%185,340
Oct 15, 20250.390.390.340.340.34-15.00%403,741
Oct 14, 20250.450.450.360.400.40-4.76%288,695
Oct 10, 20250.440.440.330.420.42-6.67%1,085,684
Oct 9, 20250.480.480.400.450.45-6.25%1,138,741
Oct 8, 20250.360.500.360.480.4837.14%1,375,527
Oct 7, 20250.300.360.300.350.3512.90%1,229,936
Oct 6, 20250.290.320.290.310.316.90%951,452
Oct 3, 20250.270.300.260.290.299.43%905,200
Oct 2, 20250.260.270.250.270.271.92%143,907
Oct 1, 20250.270.270.250.260.26-1.89%126,000
Sep 30, 20250.260.270.250.270.273.92%372,962
Sep 29, 20250.260.270.250.260.262.00%157,185
Sep 26, 20250.240.250.230.250.256.38%136,664
Sep 25, 20250.230.250.230.240.244.44%97,000
Sep 24, 20250.240.250.220.230.23-4.26%282,139
Sep 23, 20250.210.240.210.240.2414.63%746,200
Sep 22, 20250.210.220.190.210.21-2.38%396,100
Sep 19, 20250.200.210.200.210.217.69%116,063
Sep 18, 20250.200.210.200.200.20-2.50%66,000
Sep 17, 20250.210.210.190.200.20-2.44%278,371
Sep 16, 20250.200.220.190.210.215.13%590,784
Sep 15, 20250.190.200.190.200.202.63%89,786
Sep 12, 20250.170.190.170.190.1915.15%394,628
Sep 11, 20250.170.170.160.170.17-436,750
Sep 10, 20250.170.170.160.170.173.13%179,245
Sep 9, 20250.170.170.160.160.16-138,301
Sep 8, 20250.150.170.150.160.166.67%322,658
Sep 5, 20250.140.150.140.150.157.14%407,500
Sep 4, 20250.140.150.140.140.143.70%124,500
Sep 3, 20250.140.150.140.140.14-208,572
Sep 2, 20250.140.150.130.140.14-3.57%76,500
Aug 29, 20250.130.140.130.140.147.69%190,544
Aug 28, 20250.130.130.130.130.13-12,500
Aug 27, 20250.130.130.130.130.134.00%79,500
Aug 26, 20250.130.130.120.130.134.17%67,500
Aug 25, 20250.120.120.120.120.12-437,500
Aug 22, 20250.130.130.120.120.12-4.00%73,372
Aug 20, 20250.120.130.120.130.13-3.85%43,000
Aug 19, 20250.120.130.110.130.1313.04%35,000
Aug 18, 20250.130.130.120.120.12-8.00%77,000
Aug 15, 20250.110.130.110.130.1319.05%370,336
Aug 14, 20250.110.110.110.110.11-61,000
Aug 13, 20250.110.110.100.110.115.00%10,000
Aug 12, 20250.100.100.100.100.10-84,000
Aug 11, 20250.100.100.090.100.10-4.76%104,900
Aug 8, 20250.110.110.100.110.11-16,884
Aug 7, 20250.110.110.100.110.11-4.55%27,404
Aug 6, 20250.110.110.110.110.11-20,001
Aug 5, 20250.110.110.110.110.11-8,100
Aug 1, 20250.110.110.100.110.11-43,000
Jul 31, 20250.110.110.110.110.1110.00%14,500
Jul 30, 20250.110.110.100.100.10-1,500
Jul 29, 20250.100.100.100.100.10-6,000
Jul 28, 20250.100.100.100.100.10-56,000
Jul 25, 20250.110.110.100.100.10-4.76%61,500
Jul 24, 20250.110.110.110.110.11-4.55%31,200
Jul 23, 20250.110.120.110.110.11-4.35%110,000
Jul 22, 20250.120.120.120.120.124.55%70,000
Jul 21, 20250.110.110.110.110.114.76%23,579
Jul 18, 20250.110.110.110.110.11-165,000
Jul 17, 20250.110.110.110.110.11-6,500
Jul 16, 20250.110.110.110.110.11-9,500
Jul 14, 20250.110.110.110.110.11-8.70%49,400
Jul 11, 20250.110.120.110.120.12-35,700