Advertisement
U.S. markets close in 6 hours 2 minutes

PTX Metals Inc. (PANXF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
0.0960+0.0960 (0.00%)
As of 03:00PM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20240.09600.09600.09600.09600.096010,000
Nov 21, 20240.08100.08100.08100.08100.0810-
Nov 20, 20240.09430.09850.08100.08100.081022,000
Nov 19, 20240.09600.09600.08160.08160.081617,540
Nov 18, 20240.11540.11540.10000.10000.10005,500
Nov 15, 20240.09760.09760.09760.09760.0976-
Nov 14, 20240.11950.11950.09500.09760.0976254,150
Nov 13, 20240.11120.11120.10520.10730.107320,562
Nov 12, 20240.10590.10590.10580.10580.10587,500
Nov 11, 20240.08430.12050.08430.09640.0964104,392
Nov 08, 20240.12050.12050.08550.11110.111170,826
Nov 07, 20240.11220.11220.09590.10890.108946,000
Nov 06, 20240.09240.09820.08500.09610.0961179,000
Nov 05, 20240.09600.09600.08970.08970.0897142,000
Nov 04, 20240.09200.10130.08710.09600.0960172,347
Nov 01, 20240.07610.13100.07470.09200.0920358,000
Oct 31, 20240.08090.08610.08090.08610.086120,000
Oct 30, 20240.09200.09200.08560.08600.086051,903
Oct 29, 20240.08530.08990.08500.08570.085769,325
Oct 28, 20240.08330.10200.07640.07850.0785192,407
Oct 25, 20240.08490.08670.06450.07960.0796146,250
Oct 24, 20240.09300.09300.05800.05800.0580104,107
Oct 23, 20240.06250.06920.05500.06920.0692110,000
Oct 22, 20240.07270.07270.05780.05930.059348,816
Oct 21, 20240.05650.07980.05650.06550.065578,800
Oct 18, 20240.05700.05910.05290.05290.052983,516
Oct 17, 20240.06390.06390.06070.06070.060718,000
Oct 16, 20240.06060.06500.05050.05050.050542,125
Oct 15, 20240.02000.06000.02000.06000.060021,750
Oct 14, 20240.03060.05760.03060.05000.050016,211
Oct 11, 20240.07630.07630.03920.03940.0394593,816
Oct 10, 20240.06000.07740.04290.04410.0441436,000
Oct 09, 20240.05920.05920.04980.04980.049831,010
Oct 08, 20240.06360.09000.04570.06000.060023,461
Oct 07, 20240.04600.04600.04600.04600.04601,450
Oct 04, 20240.04870.04870.04870.04870.0487-
Oct 03, 20240.04870.04870.04870.04870.04873,750
Oct 02, 20240.05000.05230.05000.05230.052358,000
Oct 01, 20240.06750.06750.06750.06750.06755,200
Sep 30, 20240.07250.07250.07250.07250.0725-
Sep 27, 20240.07250.07250.07250.07250.07255,000
Sep 26, 20240.05790.06000.05510.05510.055164,200
Sep 25, 20240.05440.07400.05440.06000.0600118,205
Sep 24, 20240.06080.06080.06080.06080.060850,000
Sep 23, 20240.06110.06190.06110.06190.061915,751
Sep 20, 20240.05050.06340.05050.06340.063430,002
Sep 19, 20240.06900.06920.06000.06600.0660114,767
Sep 18, 20240.06570.06570.06500.06500.065016,862
Sep 17, 20240.06920.06920.06920.06920.0692-
Sep 16, 20240.06500.09100.06500.06920.069240,671
Sep 13, 20240.06990.06990.06990.06990.06991,475
Sep 12, 20240.12800.12800.12800.12800.1280-
Sep 11, 20240.12800.12800.12800.12800.128027,008
Sep 11, 20241:4 Stock Split
Sep 10, 20240.07300.07520.07300.07520.07522,701
Sep 09, 20240.11080.11080.11080.11080.1108-
Sep 06, 20240.07400.11080.07360.11080.1108131,045
Sep 05, 20240.07420.11120.07420.11120.1112132,574
Sep 04, 20240.09160.11320.09160.11320.1132326,250
Sep 03, 20240.08220.08220.08220.08220.0822-
Aug 30, 20240.08220.08220.08220.08220.0822-
Aug 29, 20240.08220.08580.08220.08220.08228,313
Aug 28, 20240.07240.07240.07240.07240.0724-
Aug 27, 20240.07240.07240.07240.07240.07246,500
Aug 26, 20240.07080.07080.07080.07080.0708-
Aug 23, 20240.07200.07200.07080.07080.07088,250
Aug 22, 20240.07980.07980.07980.07980.0798-
Aug 21, 20240.07360.07980.07360.07980.07988,500
Aug 20, 20240.08100.08100.07080.07870.078726,272
Aug 19, 20240.07400.07400.07160.07320.073253,125
Aug 16, 20240.07640.07640.07320.07320.073248,877
Aug 15, 20240.07640.07640.07640.07640.076450
Aug 14, 20240.08000.08000.08000.08000.0800-
Aug 13, 20240.08000.08000.08000.08000.0800-
Aug 12, 20240.08320.08320.08000.08000.08005,000
Aug 09, 20240.08240.08240.08000.08000.080025,125
Aug 08, 20240.07760.08440.07760.08200.082050,878
Aug 07, 20240.07840.07840.07840.07840.07842,416
Aug 06, 20240.06760.07480.06760.07240.072438,500
Aug 05, 20240.07400.07480.05600.05600.056039,250
Aug 02, 20240.07600.07600.07480.07480.07486,250
Aug 01, 20240.08230.08380.07400.07920.079254,100
Jul 31, 20240.09400.09400.07700.08040.0804818,510
Jul 30, 20240.08000.08680.05800.05800.0580135,580
Jul 29, 20240.07240.07240.07240.07240.0724-
Jul 26, 20240.07200.07240.07200.07240.072412,500
Jul 25, 20240.07920.07920.07920.07920.0792250
Jul 24, 20240.07980.07980.07200.07200.072018,125
Jul 23, 20240.07360.07480.07340.07480.07488,750
Jul 22, 20240.07280.07640.07280.07640.076420,500
Jul 19, 20240.07400.07400.07400.07400.0740-
Jul 18, 20240.07400.07400.07400.07400.0740-
Jul 17, 20240.07400.07400.07400.07400.07401,250
Jul 16, 20240.06760.06760.06760.06760.0676-
Jul 15, 20240.06880.07320.06760.06760.067620,500
Jul 12, 20240.06840.06840.06780.06840.068415,160
Jul 11, 20240.08710.08840.07360.08840.088457,500
Jul 10, 20240.07550.08000.07550.08000.08009,000
Jul 09, 20240.08240.08240.08240.08240.08242,800
Jul 08, 20240.09000.09000.09000.09000.0900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...