Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.05000.05000.05000.05000.0500118,000
Feb 02, 20230.05000.05500.05000.05500.0550297,000
Feb 01, 20230.05000.05000.04500.04500.0450301,000
Jan 31, 2023------
Jan 30, 20230.05000.05000.05000.05000.050010,000
Jan 27, 20230.04500.05000.04500.05000.0500820,500
Jan 26, 20230.04000.04500.04000.04500.0450110,000
Jan 25, 20230.04500.04500.04500.04500.04501,111
Jan 24, 20230.04000.04500.04000.04500.045027,500
Jan 23, 20230.04500.04500.04500.04500.0450-
Jan 20, 20230.04500.04500.04500.04500.0450391,000
Jan 19, 20230.04500.04500.04500.04500.0450-
Jan 18, 20230.04500.04500.04500.04500.045052,000
Jan 17, 20230.04500.04500.04500.04500.0450354,000
Jan 16, 20230.04500.05000.04500.05000.050036,000
Jan 13, 20230.04500.05000.04500.04500.0450162,285
Jan 12, 20230.04500.05000.04500.04500.0450447,976
Jan 11, 20230.04000.04500.04000.04000.0400424,001
Jan 10, 20230.04500.04500.04000.04500.04501,193,976
Jan 09, 20230.04500.05000.04500.04500.04501,187,010
Jan 06, 20230.04000.04500.04000.04500.045072,221
Jan 05, 20230.04000.04500.04000.04000.04001,056,750
Jan 04, 20230.03500.04000.03500.04000.0400847,000
Jan 03, 20230.03500.04000.03500.04000.040030,500
Dec 30, 20220.04000.04000.04000.04000.0400-
Dec 29, 20220.04000.04500.04000.04000.0400299,000
Dec 28, 20220.04000.04000.04000.04000.0400561,000
Dec 23, 20220.03500.04000.03500.04000.0400279,675
Dec 22, 20220.03500.03500.03500.03500.0350200,000
Dec 21, 20220.03000.03500.03000.03500.0350288,000
Dec 20, 20220.03500.03500.03500.03500.035035,000
Dec 19, 20220.03000.03500.03000.03500.0350300,000
Dec 16, 20220.03500.03500.03500.03500.0350170,100
Dec 15, 20220.03500.03500.03000.03500.0350124,000
Dec 14, 20220.03000.03500.03000.03500.0350285,000
Dec 13, 20220.03000.03000.02500.03000.0300442,527
Dec 12, 20220.02500.03000.02500.03000.0300493,794
Dec 09, 20220.02000.02500.02000.02500.0250680,600
Dec 08, 20220.02500.02500.02000.02000.02001,951,000
Dec 07, 20220.02500.03000.02000.02500.02503,174,667
Dec 06, 20220.02500.03000.02500.03000.0300104,000
Dec 05, 20220.03000.03000.02500.02500.0250739,100
Dec 02, 20220.02000.02500.02000.02500.02501,153,000
Dec 01, 20220.03000.03000.02000.02500.02501,622,000
Nov 30, 20220.03000.03000.02500.02500.0250297,000
Nov 29, 20220.03000.03000.03000.03000.0300424,335
Nov 28, 20220.03500.03500.03000.03000.03001,191,429
Nov 25, 20220.03500.03500.03500.03500.03501,000
Nov 24, 20220.04000.04000.04000.04000.040045,000
Nov 23, 20220.04000.04000.04000.04000.040020,000
Nov 22, 20220.03500.03500.03500.03500.03501,000
Nov 21, 20220.04000.04000.03500.04000.0400327,000
Nov 18, 20220.03000.04000.03000.04000.0400810,000
Nov 17, 20220.03500.03500.03500.03500.0350473,142
Nov 16, 20220.04000.04000.04000.04000.040012,000
Nov 15, 20220.03500.04000.03500.04000.0400323,001
Nov 14, 20220.03500.04000.03500.04000.0400153,000
Nov 11, 20220.04000.04000.03500.04000.0400378,715
Nov 10, 20220.03500.04000.03500.04000.0400377,000
Nov 09, 20220.03500.04000.03500.04000.0400105,000
Nov 08, 20220.03500.03500.03000.03500.0350919,000
Nov 07, 20220.04000.04000.03500.03500.0350143,000
Nov 04, 20220.04000.04000.04000.04000.040025,000
Nov 03, 20220.03500.04000.03500.04000.0400567,000
Nov 02, 20220.04000.04000.04000.04000.0400-
Nov 01, 20220.04000.04000.04000.04000.0400195,000
Oct 31, 20220.04500.04500.04500.04500.045010,000
Oct 28, 20220.04000.04000.04000.04000.0400190,000
Oct 27, 20220.03500.04000.03500.04000.0400530,000
Oct 26, 20220.03500.04000.03500.04000.0400250,000
Oct 25, 20220.03500.04000.03500.04000.0400261,000
Oct 24, 20220.03500.04000.03500.04000.0400119,000
Oct 21, 20220.03500.03500.03500.03500.0350153,000
Oct 20, 20220.03500.03500.03500.03500.0350-
Oct 19, 20220.03500.03500.03500.03500.0350-
Oct 18, 20220.03500.03500.03500.03500.0350205,000
Oct 17, 20220.03500.03500.03500.03500.0350-
Oct 14, 20220.03500.03500.03500.03500.035076,000
Oct 13, 20220.03500.03500.03500.03500.0350-
Oct 12, 20220.03500.03500.03500.03500.035039,000
Oct 11, 20220.03000.04000.03000.03500.03501,536,867
Oct 07, 20220.03500.03500.03500.03500.0350-
Oct 06, 20220.03000.03500.03000.03500.0350310,157
Oct 05, 20220.03500.03500.03500.03500.0350-
Oct 04, 20220.03000.03500.03000.03500.0350366,000
Oct 03, 20220.03000.03000.03000.03000.0300-
Sep 30, 20220.03000.03000.03000.03000.0300-
Sep 29, 20220.03500.03500.03000.03000.030012,700
Sep 28, 20220.03500.03500.03500.03500.0350-
Sep 27, 20220.03500.03500.03500.03500.0350-
Sep 26, 20220.03500.03500.03500.03500.035010,000
Sep 23, 20220.03500.03500.03500.03500.0350-
Sep 22, 20220.03500.03500.03500.03500.035069,000
Sep 21, 20220.03500.03500.03500.03500.0350138,000
Sep 20, 20220.03500.03500.03500.03500.0350108,500
Sep 19, 20220.03500.03500.03500.03500.035073,000
Sep 16, 20220.03500.03500.03500.03500.0350516,000
Sep 15, 20220.04000.04000.04000.04000.0400-
Sep 14, 20220.04000.04000.04000.04000.0400128,000
Sep 13, 20220.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement