PTX Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 0.045 | 0.045 | 0.045 | 0.045 | 0.180 | 38,750 |
| 2022-01-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 86,750 |
| 2022-01-10 | 0.040 | 0.043 | 0.040 | 0.043 | 0.170 | 8,750 |
| 2022-01-07 | 0.045 | 0.045 | 0.040 | 0.045 | 0.180 | 30,250 |
| 2022-01-06 | 0.045 | 0.045 | 0.045 | 0.045 | 0.180 | 5,250 |
| 2022-01-05 | 0.045 | 0.045 | 0.045 | 0.045 | 0.180 | 6,500 |
| 2022-01-04 | 0.045 | 0.045 | 0.045 | 0.045 | 0.180 | 73,225 |
| 2021-12-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 55,000 |
| 2021-12-30 | 0.040 | 0.040 | 0.035 | 0.040 | 0.160 | 48,750 |
| 2021-12-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2021-12-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2021-12-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 8,250 |
| 2021-12-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 3,750 |
| 2021-12-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2021-12-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 1,250 |
| 2021-12-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 25,000 |
| 2021-12-16 | 0.035 | 0.035 | 0.035 | 0.035 | 0.140 | 9,750 |
| 2021-12-15 | 0.035 | 0.035 | 0.035 | 0.035 | 0.140 | 25,000 |
| 2021-12-14 | 0.035 | 0.035 | 0.035 | 0.035 | 0.140 | 12,500 |
| 2021-12-13 | 0.040 | 0.040 | 0.038 | 0.038 | 0.150 | 58,500 |
| 2021-12-10 | 0.045 | 0.045 | 0.045 | 0.045 | 0.180 | 10,000 |
| 2021-12-09 | 0.035 | 0.040 | 0.035 | 0.040 | 0.160 | 169,000 |
| 2021-12-08 | 0.035 | 0.035 | 0.035 | 0.035 | 0.140 | 17,500 |
| 2021-12-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 5,125 |
| 2021-12-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 94,100 |
| 2021-12-03 | 0.040 | 0.045 | 0.040 | 0.045 | 0.180 | 61,250 |
| 2021-12-02 | 0.040 | 0.045 | 0.040 | 0.045 | 0.180 | 22,000 |
| 2021-12-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 53,750 |
| 2021-11-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 46,237 |
| 2021-11-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 25,000 |
| 2021-11-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 96,750 |
| 2021-11-25 | 0.045 | 0.045 | 0.040 | 0.040 | 0.160 | 17,350 |
| 2021-11-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 9,500 |
| 2021-11-23 | 0.040 | 0.045 | 0.040 | 0.045 | 0.180 | 51,335 |
| 2021-11-22 | 0.040 | 0.045 | 0.040 | 0.045 | 0.180 | 81,000 |
| 2021-11-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 128,000 |
| 2021-11-18 | 0.050 | 0.050 | 0.040 | 0.040 | 0.160 | 315,400 |
| 2021-11-17 | 0.045 | 0.050 | 0.045 | 0.050 | 0.200 | 200,975 |
| 2021-11-16 | 0.045 | 0.045 | 0.045 | 0.045 | 0.180 | 0 |
| 2021-11-15 | 0.040 | 0.045 | 0.040 | 0.045 | 0.180 | 128,750 |
| 2021-11-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 2,750 |
| 2021-11-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 43,250 |
| 2021-11-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 34,362 |
| 2021-11-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 2,500 |
| 2021-11-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 19,250 |
| 2021-11-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 34,000 |
| 2021-11-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 28,750 |
| 2021-11-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 262,050 |
| 2021-11-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 500 |
| 2021-11-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 8,100 |
| 2021-10-29 | 0.045 | 0.045 | 0.045 | 0.045 | 0.180 | 2,000 |
| 2021-10-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 9,500 |
| 2021-10-27 | 0.050 | 0.050 | 0.040 | 0.043 | 0.170 | 58,750 |
| 2021-10-26 | 0.045 | 0.045 | 0.040 | 0.040 | 0.160 | 52,725 |
| 2021-10-25 | 0.045 | 0.045 | 0.045 | 0.045 | 0.180 | 6,875 |
← NewerPage 21 of 21 · 1,255 trading days
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.