TSXV - Delayed Quote CAD

Playfair Mining Ltd. (PLY.V)

0.0200 0.0000 (0.00%)
At close: April 24 at 2:52 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Apr 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Apr 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 19, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 101,000
Apr 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 12,000
Apr 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Apr 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
Apr 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 36,000
Apr 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Apr 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 83,000
Apr 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 344,000
Apr 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Mar 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,600
Mar 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 9,000
Mar 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 200,000
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 253,200
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 14,300
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
Mar 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 355,000
Mar 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 357,000
Mar 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Mar 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Mar 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 8,000
Feb 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 33,800
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100,100
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 526,000
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 -
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 190,000
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 153,000
Feb 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 110,000
Feb 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 324,000
Feb 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Feb 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 1, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 332,300
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 25,000
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 17,000
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 40,000
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 124,500
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 44,000
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 347,000
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 63,000
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 26,000
Jan 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 185,000
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 89,000
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 21,000
Jan 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 115,000
Jan 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Jan 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 25,500
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 140,900
Dec 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Dec 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 417,000
Dec 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 40,000
Dec 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 27,000
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Dec 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 8,500
Dec 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 8,000
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 12,500
Dec 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 233,100
Dec 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 247,000
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 725,000
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 78,000
Nov 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 80,000
Nov 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 150,000
Nov 21, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 528,400
Nov 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Nov 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 131,000
Nov 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
Nov 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Nov 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 12,000
Nov 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 73,000
Nov 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 18,300
Nov 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 182,900
Nov 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,200
Oct 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 114,000
Oct 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 53,000
Oct 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 16, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 260,000
Oct 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 11,000
Oct 12, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 337,000
Oct 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 318,000
Oct 10, 2023 0.0500 0.0500 0.0300 0.0400 0.0400 423,000
Oct 6, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 740,200
Oct 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Sep 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Sep 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 969,100
Sep 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 975,000
Sep 25, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 484,700
Sep 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 80,000
Sep 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 19, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 250,000
Sep 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 700,000
Sep 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 75,000
Sep 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 572,600
Sep 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Sep 12, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 1,494,500
Sep 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 60,000
Sep 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 250,000
Sep 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 225,000
Aug 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 304,000
Aug 30, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 275,000
Aug 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 126,000
Aug 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 25, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 82,000
Aug 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Aug 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 800
Aug 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 26,000
Aug 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 260,000
Aug 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 400
Aug 15, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 623,000
Aug 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 371,000
Aug 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Aug 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,500
Aug 9, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 7,000
Aug 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 200,000
Aug 4, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 459,000
Aug 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 384,000
Aug 2, 2023 0.0400 0.0500 0.0300 0.0500 0.0500 228,000
Aug 1, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 334,000
Jul 31, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Jul 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 8,000
Jul 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 34,000
Jul 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 32,100
Jul 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 70,000
Jul 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 16,000
Jul 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 88,000
Jul 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 136,000
Jul 13, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 125,000
Jul 12, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 215,000
Jul 11, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 108,100
Jul 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 400
Jul 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 123,000
Jul 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 248,000
Jul 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 150,000
Jul 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 160,000
Jun 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 54,000
Jun 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Jun 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Jun 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 84,000
Jun 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 32,000
Jun 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 34,000
Jun 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 50,300
Jun 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 54,000
Jun 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 76,000
Jun 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 117,000
Jun 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 19,000
Jun 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,700
Jun 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 9,000
Jun 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
May 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
May 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 14,000
May 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
May 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 78,000
May 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
May 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 55,000
May 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 64,000
May 15, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 79,000
May 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
May 10, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
May 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 60,100
May 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 74,200
May 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Apr 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 20,000
Apr 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 900
Apr 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -

Related Tickers

LEXT.CN Lexston Mining Corporation
0.0650
0.00%
 
PGZ.V Pan Global Resources Inc.
0.1950
-2.50%
 
YORK.V York Harbour Metals Inc.
0.0950
-9.52%
 
ALDE.V Aldebaran Resources Inc.
0.9200
-5.15%
 
APN.V Altiplano Metals Inc.
0.1000
+5.26%
 
AZT.V Aztec Minerals Corp.
0.1950
0.00%
 
SKP.V StrikePoint Gold Inc.
0.0750
+7.14%
 
RSH.CN Rush Rare Metals Corp.
0.1150
+4.55%
 
CNIKF Canada Nickel Company Inc.
1.0550
-1.40%
 
PRE.L Pensana Plc
26.98
+7.06%