TSXV - Delayed Quote CAD

PPX Mining Corp. (PPX.V)

0.0500

0.0000

(0.00%)

At close: April 29 at 2:03:06 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 29, 2025	0.0500	0.0600	0.0500	0.0500	0.0500	70,000
Apr 28, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 25, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 24, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	443,400
Apr 23, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 22, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Apr 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,200
Apr 17, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 16, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 15, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Apr 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	34,500
Apr 11, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	35,000
Apr 9, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 8, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Apr 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Apr 4, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Apr 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 1, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 31, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Mar 27, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
Mar 26, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 25, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Mar 21, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 20, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 19, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 18, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 17, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 14, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 13, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 12, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 11, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Mar 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Mar 7, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 6, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 5, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Mar 4, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	395,500
Mar 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Feb 28, 2025	0.0400	0.0400	0.0300	0.0400	0.0400	374,000
Feb 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Feb 26, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 25, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	70,700
Feb 21, 2025	0.0400	0.0400	0.0300	0.0400	0.0400	432,500
Feb 20, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	160,000
Feb 19, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Feb 18, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2025	0.0500	0.0500	0.0400	0.0400	0.0400	69,800
Feb 11, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	6,300
Feb 10, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	101,000
Feb 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	54,000
Feb 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Feb 5, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 4, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 3, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 31, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	200,000
Jan 30, 2025	0.0500	0.0500	0.0400	0.0500	0.0500	277,700
Jan 29, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Jan 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	16,500
Jan 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	65,000
Jan 23, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	60,000
Jan 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 17, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 16, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	168,200
Jan 15, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jan 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 9, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 8, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	175,000
Jan 7, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	219,300
Jan 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	190,000
Jan 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 2, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,200
Dec 27, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	48,000
Dec 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 23, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	257,500
Dec 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	89,000
Dec 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Dec 18, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	89,000
Dec 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Dec 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Dec 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	72,000
Dec 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Dec 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	132,200
Dec 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	124,000
Nov 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,371,500
Nov 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	51,000
Nov 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,000
Nov 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	464,000
Nov 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,700
Nov 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 20, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	50,000
Nov 19, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	197,000
Nov 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Nov 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	335,000
Nov 14, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	89,000
Nov 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	59,000
Nov 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	785,000
Nov 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,000
Nov 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Nov 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	114,700
Nov 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	85,000
Nov 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	202,000
Oct 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	389,000
Oct 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	266,000
Oct 22, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	422,000
Oct 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Oct 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Oct 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Oct 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200,000
Oct 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Oct 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	245,000
Oct 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	250,000
Oct 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	779,000
Oct 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	345,000
Oct 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Oct 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	55,000
Oct 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	102,200
Oct 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	151,000
Oct 1, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	219,000
Sep 30, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	793,900
Sep 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,130,000
Sep 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	370,000
Sep 25, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	1,088,000
Sep 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Sep 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	582,300
Sep 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	265,000
Sep 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Sep 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sep 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	460,000
Sep 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	650,000
Sep 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	798,000
Sep 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
Sep 9, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	363,500
Sep 6, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	312,000
Sep 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	840,000
Sep 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sep 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	152,000
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Aug 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	177,000
Aug 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	870,000
Aug 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	760,000
Aug 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	250,000
Aug 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	91,000
Aug 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	150,000
Aug 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	162,000
Aug 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	244,000
Aug 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	179,000
Aug 13, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	48,000
Aug 12, 2024	0.0600	0.0600	0.0400	0.0400	0.0400	1,631,000
Aug 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	65,000
Aug 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Aug 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	31,000
Aug 6, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 2, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	56,000
Aug 1, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	7,000
Jul 31, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	4,700
Jul 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	6,000
Jul 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	75,000
Jul 18, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	351,900
Jul 17, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 16, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	12,000
Jul 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	159,000
Jul 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 8, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 5, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 4, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Jul 3, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 2, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Jun 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	31,000
Jun 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 21, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	71,500
Jun 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	69,000
Jun 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	29,000
Jun 18, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	423,300
Jun 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 7, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 6, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 5, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 4, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	8,200
Jun 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
May 31, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
May 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
May 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	7,000
May 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,400
May 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	15,000
May 21, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	155,500
May 17, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
May 16, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	76,000
May 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 14, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	69,000
May 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	62,000
May 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
May 8, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	98,500
May 7, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
May 6, 2024	0.0700	0.0800	0.0700	0.0700	0.0700	53,000
May 3, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
May 2, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
May 1, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 30, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	29,000
Apr 29, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	7,000

PGLD.V P2 Gold Inc.

0.0900

-5.26%

SGO.V Sonoro Gold Corp.

0.1200

+9.09%

SLSR Solaris Resources Inc.

4.4800

-0.22%

BVN Compañía de Minas Buenaventura S.A.A.

14.18

-1.39%

SLS.TO Solaris Resources Inc.

6.21

+0.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PPX Mining Corp. (PPX.V)

Related Tickers