PPX Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.30	0.31	0.29	0.30	0.30	-1.64%	166,684
Mar 6, 2026	0.31	0.31	0.30	0.31	0.31	-	99,123
Mar 5, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	6,500
Mar 4, 2026	0.31	0.31	0.28	0.30	0.30	-3.28%	70,139
Mar 3, 2026	0.31	0.31	0.29	0.31	0.31	-3.17%	164,095
Mar 2, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	379,507
Feb 27, 2026	0.32	0.32	0.30	0.31	0.31	-1.61%	150,350
Feb 26, 2026	0.31	0.31	0.31	0.31	0.31	-	36,250
Feb 25, 2026	0.31	0.31	0.30	0.31	0.31	-1.59%	156,000
Feb 24, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	159,800
Feb 23, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	117,740
Feb 20, 2026	0.31	0.32	0.30	0.31	0.31	-1.59%	105,100
Feb 19, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	126,322
Feb 18, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	127,679
Feb 17, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	17,000
Feb 13, 2026	0.32	0.32	0.31	0.31	0.31	-4.62%	13,692
Feb 12, 2026	0.35	0.35	0.32	0.33	0.33	-5.80%	92,019
Feb 11, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	71,934
Feb 10, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	148,960
Feb 9, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	61,850
Feb 6, 2026	0.32	0.34	0.31	0.33	0.33	4.76%	114,500
Feb 5, 2026	0.33	0.34	0.31	0.32	0.32	-4.55%	333,368
Feb 4, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	47,000
Feb 3, 2026	0.33	0.34	0.33	0.33	0.33	1.56%	35,888
Feb 2, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	131,050
Jan 30, 2026	0.35	0.37	0.32	0.33	0.33	-8.33%	620,076
Jan 29, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	26,706
Jan 28, 2026	0.40	0.40	0.37	0.37	0.37	-3.90%	88,920
Jan 27, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	278,003
Jan 26, 2026	0.39	0.41	0.39	0.40	0.40	5.26%	961,265
Jan 23, 2026	0.34	0.39	0.34	0.38	0.38	11.76%	1,591,864
Jan 22, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	811,800
Jan 21, 2026	0.33	0.34	0.33	0.33	0.33	-	135,596
Jan 20, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	608,361
Jan 19, 2026	0.33	0.33	0.32	0.33	0.33	-	50,376
Jan 16, 2026	0.31	0.33	0.30	0.33	0.33	6.56%	65,060
Jan 15, 2026	0.31	0.32	0.30	0.31	0.31	-	59,056
Jan 14, 2026	0.31	0.31	0.30	0.31	0.31	-	68,630
Jan 13, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	44,293
Jan 12, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	167,868
Jan 9, 2026	0.30	0.33	0.29	0.32	0.32	10.34%	423,150
Jan 8, 2026	0.29	0.30	0.29	0.29	0.29	-	11,212
Jan 7, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	26,034
Jan 6, 2026	0.30	0.31	0.29	0.30	0.30	-	76,077
Jan 5, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	98,500
Jan 2, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	30,808
Dec 31, 2025	0.30	0.30	0.30	0.30	0.30	-3.28%	163,725
Dec 30, 2025	0.29	0.31	0.29	0.31	0.31	3.39%	143,600
Dec 29, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	11,310
Dec 24, 2025	0.30	0.30	0.27	0.30	0.30	1.69%	110,499
Dec 23, 2025	0.30	0.30	0.30	0.30	0.30	-	3,008
Dec 22, 2025	0.30	0.30	0.29	0.30	0.30	-	136,264
Dec 19, 2025	0.30	0.30	0.29	0.30	0.30	-	129,400
Dec 18, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	72,568
Dec 17, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	18,000
Dec 16, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	97,663
Dec 15, 2025	0.29	0.29	0.29	0.29	0.29	-	2,319
Dec 12, 2025	0.29	0.31	0.28	0.29	0.29	-	75,600
Dec 11, 2025	0.30	0.31	0.29	0.29	0.29	-3.33%	97,156
Dec 10, 2025	0.32	0.32	0.30	0.30	0.30	-4.76%	265,477
Dec 9, 2025	0.33	0.33	0.31	0.32	0.32	-1.56%	35,207
Dec 8, 2025	0.30	0.33	0.30	0.32	0.32	8.47%	359,510
Dec 5, 2025	0.31	0.31	0.30	0.30	0.30	-3.28%	173,247
Dec 4, 2025	0.33	0.33	0.31	0.31	0.31	-6.15%	225,600
Dec 3, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	101,500
Dec 2, 2025	0.32	0.32	0.31	0.32	0.32	3.23%	394,106
Dec 1, 2025	0.30	0.31	0.29	0.31	0.31	6.90%	630,273
Nov 28, 2025	0.29	0.29	0.28	0.29	0.29	3.57%	576,000
Nov 27, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	80,800
Nov 26, 2025	0.28	0.29	0.28	0.29	0.29	7.41%	447,500
Nov 25, 2025	0.25	0.27	0.25	0.27	0.27	8.00%	1,770,330
Nov 24, 2025	0.26	0.26	0.25	0.25	0.25	-3.85%	40,127
Nov 21, 2025	0.25	0.26	0.25	0.26	0.26	1.96%	38,501
Nov 20, 2025	0.26	0.26	0.26	0.26	0.26	-1.92%	11,082
Nov 19, 2025	0.25	0.27	0.25	0.26	0.26	6.12%	107,520
Nov 18, 2025	0.26	0.26	0.24	0.25	0.25	-2.00%	189,520
Nov 17, 2025	0.26	0.26	0.25	0.25	0.25	-1.96%	305,040
Nov 14, 2025	0.25	0.26	0.25	0.26	0.26	-	420,500
Nov 13, 2025	0.26	0.26	0.25	0.26	0.26	2.00%	112,500
Nov 12, 2025	0.25	0.27	0.25	0.25	0.25	-	340,314
Nov 11, 2025	0.26	0.26	0.25	0.25	0.25	-3.85%	51,500
Nov 10, 2025	0.26	0.27	0.26	0.26	0.26	1.96%	430,777
Nov 7, 2025	0.26	0.26	0.25	0.26	0.26	-1.92%	301,910
Nov 6, 2025	0.28	0.28	0.26	0.26	0.26	-5.45%	244,009
Nov 5, 2025	0.28	0.28	0.28	0.28	0.28	-	33,202
Nov 4, 2025	0.28	0.28	0.27	0.28	0.28	-	101,750
Nov 3, 2025	0.30	0.30	0.27	0.28	0.28	-5.17%	124,753
Oct 31, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	90,900
Oct 30, 2025	0.30	0.31	0.29	0.30	0.30	-1.67%	84,723
Oct 29, 2025	0.30	0.31	0.29	0.30	0.30	1.69%	283,200
Oct 28, 2025	0.31	0.31	0.29	0.30	0.30	-3.28%	106,600
Oct 27, 2025	0.32	0.33	0.31	0.31	0.31	-6.15%	25,594
Oct 24, 2025	0.32	0.33	0.30	0.33	0.33	-	147,985
Oct 23, 2025	0.29	0.34	0.29	0.33	0.33	14.04%	314,000
Oct 22, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	183,784
Oct 21, 2025	0.32	0.32	0.26	0.29	0.29	-9.38%	539,722
Oct 20, 2025	0.34	0.34	0.32	0.32	0.32	-1.54%	191,635
Oct 17, 2025	0.34	0.34	0.32	0.33	0.33	-2.99%	111,050
Oct 16, 2025	0.32	0.36	0.31	0.34	0.34	-1.47%	185,340
Oct 15, 2025	0.39	0.39	0.34	0.34	0.34	-15.00%	403,741