STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

PPX Mining Corp. (PPX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0750

0.0000

(0.00%)

At close: 03:48PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.0800	0.0800	0.0700	0.0800	0.0800	79,000
Apr 22, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	23,000
Apr 19, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	84,000
Apr 18, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 17, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	14,000
Apr 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 15, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	146,000
Apr 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	103,000
Apr 11, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	414,000
Apr 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	88,000
Apr 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	181,000
Apr 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	119,000
Apr 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Apr 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Apr 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100
Mar 28, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	102,000
Mar 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	68,900
Mar 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	48,000
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	334,000
Mar 22, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	202,000
Mar 21, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	219,100
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 19, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	117,000
Mar 18, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	108,600
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	43,000
Mar 14, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	185,500
Mar 13, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	790,200
Mar 12, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	141,000
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	132,700
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	124,000
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	66,000
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,200
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	237,000
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 02, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	14,000
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	151,000
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,133,000
Jan 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	280,000
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,000
Jan 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
Dec 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	363,800
Dec 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Dec 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Dec 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Dec 05, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 01, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	70,000
Nov 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Nov 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7298-0.0022(-0.30%)

CRUDE OIL82.82-0.54(-0.65%)

Bitcoin CAD87,805.20-3,027.96(-3.33%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

PPX Mining Corp. (PPX.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7298
-0.0022(-0.30%)

CRUDE OIL
82.82
-0.54(-0.65%)

Bitcoin CAD
87,805.20
-3,027.96(-3.33%)