PTX Metals Inc. (PTX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0400

+0.0050

(+14.29%)

At close: 02:29PM EDT

Time Period:

Apr 20, 2023 - Apr 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	37,000
Apr 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	192,000
Apr 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	70,857
Apr 16, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	166,750
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 12, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	209,000
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,500
Apr 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	193,000
Apr 09, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	256,000
Apr 08, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	110,769
Apr 05, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	1,119,783
Apr 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,002
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	120,000
Apr 02, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	566,450
Apr 01, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	334,300
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Mar 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	73,000
Mar 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	228,000
Mar 25, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	53,000
Mar 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	287,008
Mar 19, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	15,213
Mar 18, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	650,000
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	86,000
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Mar 12, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	184,000
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	230,000
Mar 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	323,000
Mar 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Mar 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Mar 05, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	340,500
Mar 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	39,000
Mar 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	435,000
Feb 29, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	49,000
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 27, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	465,650
Feb 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Feb 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	137,000
Feb 22, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	17,333
Feb 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	767,000
Feb 20, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	483,500
Feb 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	200,000
Feb 15, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	467,202
Feb 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	269,000
Feb 12, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	863,450
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,394
Feb 07, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	580,000
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	123,000
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	122,000
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	60,000
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jan 29, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	486,000
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Jan 25, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	493,000
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	31,000
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	41,000
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	60,000
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Jan 18, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	320,400
Jan 17, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	800,782
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	106,000
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	595,000
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jan 03, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	274,000
Jan 02, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	139,000
Dec 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	111,550
Dec 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Dec 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	380,000
Dec 22, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	677,000
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	148,000
Dec 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 19, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	70,000
Dec 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	215,235
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	102,000
Dec 14, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	58,000
Dec 13, 2023	0.0400	0.0450	0.0400	0.0400	0.0400	842,500
Dec 12, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	80,000
Dec 11, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	476,650
Dec 08, 2023	0.0350	0.0450	0.0350	0.0450	0.0450	1,633,000
Dec 07, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	89,500
Dec 06, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	1,437,000
Dec 05, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	483,000
Dec 04, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Dec 01, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	87,000
Nov 30, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	44,000
Nov 29, 2023	0.0400	0.0400	0.0300	0.0350	0.0350	386,000
Nov 28, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	10,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,298.63+2,354.58(+2.74%)

PTX Metals Inc. (PTX.CN)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,298.63
+2,354.58(+2.74%)