Advertisement
U.S. markets open in 7 hours

PTX Metals Inc. (PTX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
0.12000.0000 (0.00%)
At close: 12:00PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20240.12000.12250.12000.12000.120022,000
Nov 22, 20240.11500.12000.11000.12000.1200142,100
Nov 21, 20240.12000.12500.11500.11500.115065,500
Nov 20, 20240.12500.12500.12000.12000.1200129,750
Nov 19, 20240.13500.13500.12500.12500.1250137,643
Nov 18, 20240.14000.14000.13500.14000.140055,000
Nov 15, 20240.14500.15000.14000.14000.1400416,778
Nov 14, 20240.14000.15000.13500.13500.1350529,142
Nov 13, 20240.13000.14000.13000.13500.1350410,030
Nov 12, 20240.13500.13500.12500.13500.1350131,453
Nov 11, 20240.13500.13500.13000.13500.1350125,500
Nov 08, 20240.14000.14000.13500.13500.135035,428
Nov 07, 20240.13500.13500.13500.13500.135072,800
Nov 06, 20240.13500.14000.13000.13500.1350375,500
Nov 05, 20240.13500.13500.13000.13000.130092,730
Nov 04, 20240.13000.13500.13000.13500.1350134,500
Nov 01, 20240.12500.13500.12500.13500.1350485,657
Oct 31, 20240.12000.12500.12000.12000.1200199,500
Oct 30, 20240.13000.13000.12000.12000.120084,200
Oct 29, 20240.12500.12500.12000.12500.125077,000
Oct 28, 20240.11000.14000.11000.13500.1350598,816
Oct 25, 20240.10000.11000.10000.10500.1050193,000
Oct 24, 20240.11000.11000.09500.10000.1000542,700
Oct 23, 20240.08500.11000.08500.11000.1100702,726
Oct 22, 20240.08500.08500.08000.08500.085090,800
Oct 21, 20240.08500.09000.08000.08500.0850213,500
Oct 18, 20240.08000.08500.07500.08500.0850239,500
Oct 17, 20240.07000.08000.07000.08000.0800451,500
Oct 16, 20240.07500.07500.07500.07500.0750290,000
Oct 15, 20240.08000.08000.07500.08000.0800528,600
Oct 11, 20240.07500.08000.07000.07500.0750348,000
Oct 10, 20240.08000.08000.07500.08000.0800291,000
Oct 09, 20240.08000.08000.07500.07500.0750213,250
Oct 08, 20240.07500.08000.07500.08000.0800753,062
Oct 07, 20240.06500.07000.06000.06500.06501,536,073
Oct 04, 20240.06500.07000.06000.07000.0700891,500
Oct 03, 20240.07000.07000.07000.07000.070015,312
Oct 02, 20240.07000.07000.06500.07000.0700357,375
Oct 01, 20240.07000.07000.06500.06500.0650435,750
Sep 30, 20240.07500.07500.07500.07500.0750-
Sep 27, 20240.08000.08000.07500.07500.0750199,500
Sep 26, 20240.08000.08500.07500.07500.0750105,500
Sep 25, 20240.07500.08500.07500.08000.0800252,628
Sep 24, 20240.08500.08500.07000.07000.0700304,796
Sep 23, 20240.08500.08500.08500.08500.08505,000
Sep 20, 20240.08000.08500.08000.08500.0850101,204
Sep 19, 20240.09500.09500.08000.08500.0850593,750
Sep 18, 20240.08500.10000.08500.09500.0950695,250
Sep 17, 20240.09000.09000.09000.09000.0900217,501
Sep 16, 20240.09500.09500.09000.09500.095072,512
Sep 13, 20240.10000.10000.10000.10000.100060,218
Sep 12, 20240.09500.10000.09000.10000.1000101,500
Sep 11, 20240.10000.11000.10000.10000.1000326,450
Sep 11, 20241:4 Stock Split
Sep 10, 20240.12000.12000.08000.10000.100091,250
Sep 09, 20240.12000.12000.12000.12000.120027,916
Sep 06, 20240.12000.12000.12000.12000.12005,500
Sep 05, 20240.12000.12000.10000.12000.1200249,750
Sep 04, 20240.10000.12000.10000.12000.1200706,450
Sep 03, 20240.12000.12000.12000.12000.12002,500
Aug 30, 20240.12000.12000.12000.12000.120012,500
Aug 29, 20240.12000.12000.12000.12000.120055,250
Aug 28, 20240.10000.12000.10000.10000.100034,500
Aug 27, 20240.10000.10000.10000.10000.100050,000
Aug 26, 20240.10000.10000.10000.10000.100082,750
Aug 23, 20240.10000.10000.10000.10000.100014,975
Aug 22, 20240.10000.10000.10000.10000.1000191,754
Aug 21, 20240.10000.10000.10000.10000.1000-
Aug 20, 20240.10000.10000.10000.10000.100017,550
Aug 19, 20240.10000.10000.10000.10000.1000-
Aug 16, 20240.10000.10000.10000.10000.10001,250
Aug 15, 20240.12000.12000.12000.12000.1200500
Aug 14, 20240.12000.12000.12000.12000.1200-
Aug 13, 20240.12000.12000.12000.12000.12006,750
Aug 12, 20240.10000.10000.10000.10000.10001,225
Aug 09, 20240.12000.12000.12000.12000.120010,000
Aug 08, 20240.10000.10000.10000.10000.1000-
Aug 07, 20240.10000.10000.10000.10000.100015,000
Aug 06, 20240.10000.10000.10000.10000.100042,000
Aug 02, 20240.10000.10000.10000.10000.10004,250
Aug 01, 20240.12000.12000.12000.12000.12001,250
Jul 31, 20240.10000.14000.10000.12000.1200443,254
Jul 30, 20240.12000.12000.10000.10000.100040,750
Jul 29, 20240.10000.10000.10000.10000.100032,500
Jul 26, 20240.12000.12000.12000.12000.12002,500
Jul 25, 20240.12000.12000.12000.12000.1200523
Jul 24, 20240.12000.12000.10000.10000.1000157,100
Jul 23, 20240.10000.10000.10000.10000.1000131,750
Jul 22, 20240.12000.12000.12000.12000.120018,750
Jul 19, 20240.12000.12000.12000.12000.12001,250
Jul 18, 20240.08000.12000.08000.10000.1000140,000
Jul 17, 20240.10000.10000.10000.10000.10005,000
Jul 16, 20240.10000.10000.10000.10000.10007,500
Jul 15, 20240.10000.10000.10000.10000.100090,750
Jul 12, 20240.10000.10000.08000.08000.080030,500
Jul 11, 20240.10000.10000.10000.10000.1000259,750
Jul 10, 20240.12000.12000.12000.12000.1200-
Jul 09, 20240.12000.12000.12000.12000.12002,500
Jul 08, 20240.12000.12000.12000.12000.120010,500
Jul 05, 20240.12000.12000.12000.12000.1200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...