Platinex Inc. (PTX.CN)

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

0.0500

-0.0050

(-9.09%)

At close: 12:37PM EST

Advertisement

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	118,000
Feb 02, 2023	0.0500	0.0550	0.0500	0.0550	0.0550	297,000
Feb 01, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	301,000
Jan 31, 2023	-	-	-	-	-	-
Jan 30, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Jan 27, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	820,500
Jan 26, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	110,000
Jan 25, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	1,111
Jan 24, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	27,500
Jan 23, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 20, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	391,000
Jan 19, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 18, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	52,000
Jan 17, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	354,000
Jan 16, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	36,000
Jan 13, 2023	0.0450	0.0500	0.0450	0.0450	0.0450	162,285
Jan 12, 2023	0.0450	0.0500	0.0450	0.0450	0.0450	447,976
Jan 11, 2023	0.0400	0.0450	0.0400	0.0400	0.0400	424,001
Jan 10, 2023	0.0450	0.0450	0.0400	0.0450	0.0450	1,193,976
Jan 09, 2023	0.0450	0.0500	0.0450	0.0450	0.0450	1,187,010
Jan 06, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	72,221
Jan 05, 2023	0.0400	0.0450	0.0400	0.0400	0.0400	1,056,750
Jan 04, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	847,000
Jan 03, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	30,500
Dec 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 29, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	299,000
Dec 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	561,000
Dec 23, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	279,675
Dec 22, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	200,000
Dec 21, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	288,000
Dec 20, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	35,000
Dec 19, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	300,000
Dec 16, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	170,100
Dec 15, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	124,000
Dec 14, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	285,000
Dec 13, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	442,527
Dec 12, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	493,794
Dec 09, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	680,600
Dec 08, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	1,951,000
Dec 07, 2022	0.0250	0.0300	0.0200	0.0250	0.0250	3,174,667
Dec 06, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	104,000
Dec 05, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	739,100
Dec 02, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	1,153,000
Dec 01, 2022	0.0300	0.0300	0.0200	0.0250	0.0250	1,622,000
Nov 30, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	297,000
Nov 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	424,335
Nov 28, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	1,191,429
Nov 25, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Nov 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	45,000
Nov 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Nov 22, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Nov 21, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	327,000
Nov 18, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	810,000
Nov 17, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	473,142
Nov 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Nov 15, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	323,001
Nov 14, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	153,000
Nov 11, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	378,715
Nov 10, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	377,000
Nov 09, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	105,000
Nov 08, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	919,000
Nov 07, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	143,000
Nov 04, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Nov 03, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	567,000
Nov 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	195,000
Oct 31, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Oct 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	190,000
Oct 27, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	530,000
Oct 26, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	250,000
Oct 25, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	261,000
Oct 24, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	119,000
Oct 21, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	153,000
Oct 20, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 19, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 18, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	205,000
Oct 17, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 14, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	76,000
Oct 13, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 12, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	39,000
Oct 11, 2022	0.0300	0.0400	0.0300	0.0350	0.0350	1,536,867
Oct 07, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 06, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	310,157
Oct 05, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 04, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	366,000
Oct 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 29, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	12,700
Sep 28, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 27, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 26, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Sep 23, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 22, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	69,000
Sep 21, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	138,000
Sep 20, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	108,500
Sep 19, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	73,000
Sep 16, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	516,000
Sep 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	128,000
Sep 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

Platinex Inc. (PTX.CN)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)