PTX Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 0.035 | 0.035 | 0.035 | 0.035 | 0.140 | 0 |
| 2022-09-27 | 0.035 | 0.035 | 0.035 | 0.035 | 0.140 | 0 |
| 2022-09-26 | 0.035 | 0.035 | 0.035 | 0.035 | 0.140 | 2,500 |
| 2022-09-23 | 0.035 | 0.035 | 0.035 | 0.035 | 0.140 | 0 |
| 2022-09-22 | 0.035 | 0.035 | 0.035 | 0.035 | 0.140 | 17,250 |
| 2022-09-21 | 0.035 | 0.035 | 0.035 | 0.035 | 0.140 | 34,500 |
| 2022-09-20 | 0.035 | 0.035 | 0.035 | 0.035 | 0.140 | 27,125 |
| 2022-09-19 | 0.035 | 0.035 | 0.035 | 0.035 | 0.140 | 18,250 |
| 2022-09-16 | 0.035 | 0.035 | 0.035 | 0.035 | 0.140 | 129,000 |
| 2022-09-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2022-09-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 32,000 |
| 2022-09-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2022-09-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2022-09-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2022-09-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2022-09-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 25,000 |
| 2022-09-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2022-09-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 87,268 |
| 2022-09-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2022-08-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2022-08-30 | 0.045 | 0.045 | 0.040 | 0.040 | 0.160 | 11,250 |
| 2022-08-29 | 0.045 | 0.045 | 0.040 | 0.040 | 0.160 | 57,500 |
| 2022-08-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2022-08-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2022-08-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2022-08-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 18,000 |
| 2022-08-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2022-08-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 5,000 |
| 2022-08-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 9,750 |
| 2022-08-17 | 0.045 | 0.045 | 0.040 | 0.040 | 0.160 | 60,500 |
| 2022-08-16 | 0.035 | 0.040 | 0.035 | 0.040 | 0.160 | 66,000 |
| 2022-08-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2022-08-12 | 0.040 | 0.040 | 0.035 | 0.040 | 0.160 | 15,000 |
| 2022-08-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2022-08-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 41,000 |
| 2022-08-09 | 0.035 | 0.035 | 0.035 | 0.035 | 0.140 | 0 |
| 2022-08-08 | 0.035 | 0.035 | 0.035 | 0.035 | 0.140 | 250 |
| 2022-08-05 | 0.040 | 0.040 | 0.035 | 0.035 | 0.140 | 44,500 |
| 2022-08-04 | 0.035 | 0.035 | 0.035 | 0.035 | 0.140 | 178,250 |
| 2022-08-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 168,250 |
| 2022-08-02 | 0.045 | 0.045 | 0.045 | 0.045 | 0.180 | 0 |
| 2022-07-29 | 0.045 | 0.045 | 0.040 | 0.045 | 0.180 | 224,000 |
| 2022-07-28 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 0 |
| 2022-07-27 | 0.045 | 0.050 | 0.045 | 0.050 | 0.200 | 75,500 |
| 2022-07-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2022-07-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 8,750 |
| 2022-07-22 | 0.040 | 0.045 | 0.040 | 0.040 | 0.160 | 45,250 |
| 2022-07-21 | 0.040 | 0.045 | 0.040 | 0.045 | 0.180 | 35,750 |
| 2022-07-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 10,000 |
| 2022-07-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 1,750 |
| 2022-07-18 | 0.045 | 0.045 | 0.040 | 0.040 | 0.160 | 38,750 |
| 2022-07-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 34,500 |
| 2022-07-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 8,500 |
| 2022-07-13 | 0.040 | 0.045 | 0.035 | 0.040 | 0.160 | 76,359 |
| 2022-07-12 | 0.040 | 0.045 | 0.040 | 0.045 | 0.180 | 28,500 |
| 2022-07-11 | 0.045 | 0.045 | 0.045 | 0.045 | 0.180 | 16,250 |
| 2022-07-08 | 0.040 | 0.045 | 0.040 | 0.040 | 0.160 | 113,250 |
| 2022-07-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 67,250 |
| 2022-07-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2022-07-05 | 0.040 | 0.040 | 0.035 | 0.040 | 0.160 | 123,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.