Skip to main content
PTX Metals Inc. (TSXV:PTX)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
0.00 (0.00%)
Apr 28, 2026, 10:04 AM EDT

PTX Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.110.110.110.110.11-241,504
Apr 27, 20260.110.110.110.110.114.76%353,200
Apr 24, 20260.110.110.110.110.11-4.55%237,050
Apr 23, 20260.110.110.110.110.11-64,782
Apr 22, 20260.110.110.110.110.11-274,193
Apr 21, 20260.120.120.110.110.11-542,410
Apr 20, 20260.110.110.110.110.11-99,750
Apr 17, 20260.120.120.110.110.11-4.35%306,953
Apr 16, 20260.110.120.110.120.124.55%447,650
Apr 15, 20260.120.120.110.110.11-376,294
Apr 14, 20260.120.120.110.110.11-4.35%457,534
Apr 13, 20260.120.120.110.120.124.55%94,000
Apr 10, 20260.120.120.110.110.11-4.35%290,071
Apr 9, 20260.120.120.110.120.12-302,942
Apr 8, 20260.120.120.120.120.12-95,159
Apr 7, 20260.130.130.120.120.12-4.17%467,262
Apr 6, 20260.130.130.120.120.12-4.00%39,010
Apr 2, 20260.120.130.120.130.13-460,795
Apr 1, 20260.120.130.120.130.134.17%589,177
Mar 31, 20260.120.120.120.120.124.35%376,709
Mar 30, 20260.130.130.120.120.12-4.17%174,952
Mar 27, 20260.120.130.110.120.124.35%1,413,600
Mar 26, 20260.120.120.110.120.12-4.17%274,630
Mar 25, 20260.130.130.120.120.12-136,570
Mar 24, 20260.120.130.120.120.12-177,000
Mar 23, 20260.110.120.110.120.129.09%353,304
Mar 20, 20260.110.120.110.110.11-2.22%353,463
Mar 19, 20260.120.120.100.110.11-10.00%701,645
Mar 18, 20260.130.130.120.130.13-256,500
Mar 17, 20260.130.130.120.130.13-82,679
Mar 16, 20260.130.130.130.130.13-355,930
Mar 13, 20260.140.140.130.130.13-10.71%1,030,033
Mar 12, 20260.150.150.140.140.14-6.67%386,552
Mar 11, 20260.160.160.150.150.15-6.25%456,162
Mar 10, 20260.150.170.150.160.1610.34%1,305,685
Mar 9, 20260.150.150.140.150.15-3.33%316,803
Mar 6, 20260.160.160.150.150.15-3.23%98,517
Mar 5, 20260.160.160.150.160.16-607,748
Mar 4, 20260.170.170.160.160.16-3.13%495,110
Mar 3, 20260.170.170.160.160.16-188,932
Mar 2, 20260.170.170.160.160.16-5.88%619,499
Feb 27, 20260.170.170.160.170.17-462,022
Feb 26, 20260.170.170.170.170.17-471,119
Feb 25, 20260.180.180.170.170.17-311,443
Feb 24, 20260.170.170.160.170.17-720,239
Feb 23, 20260.180.180.170.170.17-68,994
Feb 20, 20260.170.180.170.170.173.03%361,819
Feb 19, 20260.170.170.160.170.17-2.94%207,588
Feb 18, 20260.170.180.170.170.17-505,087
Feb 17, 20260.170.180.170.170.17-214,919
Feb 13, 20260.170.180.170.170.176.25%355,500
Feb 12, 20260.180.180.160.160.16-8.57%399,141
Feb 11, 20260.180.180.180.180.182.94%274,057
Feb 10, 20260.200.200.170.170.17-12.82%1,070,373
Feb 9, 20260.210.210.200.200.20-7.14%409,466
Feb 6, 20260.200.210.200.210.215.00%377,391
Feb 5, 20260.200.210.200.200.20-631,583
Feb 4, 20260.250.250.200.200.20-9.09%2,161,887
Feb 3, 20260.180.230.180.220.2233.33%2,595,612
Feb 2, 20260.150.170.150.170.176.45%264,108
Jan 30, 20260.160.180.150.160.16-11.43%939,164
Jan 29, 20260.180.190.160.180.189.37%1,942,844
Jan 28, 20260.170.180.160.160.163.23%2,214,433
Jan 27, 20260.160.170.140.160.163.33%2,120,160
Jan 26, 20260.140.160.140.150.157.14%2,687,509
Jan 23, 20260.140.140.130.140.143.70%1,142,250
Jan 22, 20260.140.140.130.140.143.85%1,192,241
Jan 21, 20260.140.140.130.130.13-3.70%257,052
Jan 20, 20260.130.140.130.140.143.85%508,392
Jan 19, 20260.140.140.130.130.13-3.70%157,035
Jan 16, 20260.140.140.130.140.14-273,100
Jan 15, 20260.140.140.130.140.143.85%192,428
Jan 14, 20260.140.140.130.130.13-551,634
Jan 13, 20260.140.140.130.130.13-3.70%336,057
Jan 12, 20260.140.140.130.140.143.85%173,943
Jan 9, 20260.130.140.120.130.134.00%628,719
Jan 8, 20260.130.130.130.130.13-134,292
Jan 7, 20260.130.130.120.130.13-468,645
Jan 6, 20260.130.130.130.130.13-424,404
Jan 5, 20260.130.130.120.130.13-466,861
Jan 2, 20260.130.130.120.130.13-566,774
Dec 31, 20250.130.130.120.130.13-612,781
Dec 30, 20250.120.130.120.130.134.17%662,266
Dec 29, 20250.110.130.110.120.1214.29%1,257,404
Dec 24, 20250.100.110.100.110.115.00%187,609
Dec 23, 20250.100.100.100.100.10-105,669
Dec 22, 20250.100.100.100.100.10-161,725
Dec 19, 20250.110.110.100.100.10-4.76%503,126
Dec 18, 20250.100.110.100.110.11-1,166,575
Dec 17, 20250.110.110.100.110.11-233,020
Dec 16, 20250.110.110.100.110.115.00%86,552
Dec 15, 20250.100.110.100.100.10-316,466
Dec 12, 20250.110.110.100.100.10-4.76%586,734
Dec 11, 20250.110.120.110.110.11-4.55%794,034
Dec 10, 20250.120.120.110.110.11-255,729
Dec 9, 20250.110.110.110.110.11-333,103
Dec 8, 20250.120.120.110.110.11-346,261
Dec 5, 20250.110.120.100.110.114.76%817,167
Dec 4, 20250.110.110.100.110.11-976,489
Dec 3, 20250.110.110.100.110.11-179,244