Date	Open	High	Low	Close	Volume	Change (%)
Feb 20, 2026	0.1248	0.1400	0.1092	0.1263	112,778	+0.01(+6.13%)
Feb 19, 2026	0.1227	0.1397	0.1190	0.1190	142,432	-0.00(-3.25%)
Feb 18, 2026	0.1217	0.1364	0.1200	0.1230	357,085	-0.00(-0.65%)
Feb 17, 2026	0.1269	0.1290	0.1210	0.1238	93,132	+0.00(+1.89%)
Feb 13, 2026	0.1303	0.1303	0.1200	0.1215	180,008	-0.00(-2.88%)
Feb 12, 2026	0.1325	0.1445	0.1237	0.1251	195,120	-0.00(-3.77%)
Feb 11, 2026	0.1376	0.1376	0.1211	0.1300	260,685	+0.00(+2.28%)
Feb 10, 2026	0.1462	0.1500	0.1225	0.1271	957,914	-0.02(-14.81%)
Feb 09, 2026	0.1530	0.1554	0.1404	0.1492	246,736	-0.00(-0.27%)
Feb 06, 2026	0.1465	0.1567	0.1408	0.1496	214,481	+0.00(+0.27%)
Feb 05, 2026	0.1489	0.1797	0.1415	0.1492	824,759	-0.01(-5.69%)
Feb 04, 2026	0.1700	0.1812	0.1453	0.1582	668,466	-0.00(-0.94%)
Feb 03, 2026	0.1371	0.1700	0.1276	0.1597	1,388,075	+0.04(+34.09%)
Feb 02, 2026	0.1160	0.1243	0.1147	0.1191	251,966	+0.00(+3.66%)
Jan 30, 2026	0.1228	0.1450	0.1060	0.1149	620,072	-0.01(-9.17%)
Jan 29, 2026	0.1296	0.1500	0.1169	0.1265	1,306,287	+0.00(+1.44%)
Jan 28, 2026	0.1495	0.1495	0.1150	0.1247	1,515,913	+0.00(+3.92%)
Jan 27, 2026	0.1140	0.1299	0.1024	0.1200	456,826	+0.01(+5.73%)
Jan 26, 2026	0.1034	0.1141	0.1029	0.1135	581,847	+0.02(+16.05%)
Jan 23, 2026	0.0959	0.0979	0.0936	0.0978	221,907	-0.00(-0.51%)
Jan 22, 2026	0.0953	0.0988	0.0942	0.0983	372,350	+0.00(+3.36%)
Jan 21, 2026	0.0973	0.0973	0.0951	0.0951	13,323	+0.00(+0.42%)
Jan 20, 2026	0.0897	0.1000	0.0895	0.0947	215,307	-0.00(-1.35%)
Jan 16, 2026	0.0950	0.0970	0.0928	0.0960	25,275	-0.00(-1.34%)
Jan 15, 2026	0.0901	0.1069	0.0901	0.0973	296,420	+0.01(+5.76%)
Jan 14, 2026	0.0942	0.0976	0.0910	0.0920	148,860	-0.00(-2.95%)
Jan 13, 2026	0.0940	0.0976	0.0933	0.0948	190,470	+0.00(+0.64%)
Jan 12, 2026	0.0955	0.1000	0.0920	0.0942	90,843	+0.00(+1.62%)
Jan 09, 2026	0.0942	0.0987	0.0894	0.0927	136,016	+0.00(+3.00%)
Jan 08, 2026	0.0930	0.0950	0.0900	0.0900	93,100	-0.00(-2.17%)
Jan 07, 2026	0.0933	0.0933	0.0862	0.0920	111,182	+0.00(+2.22%)
Jan 06, 2026	0.0930	0.0972	0.0866	0.0900	234,760	-0.00(-1.10%)
Jan 05, 2026	0.0878	0.0930	0.0878	0.0910	74,034	-0.00(-0.55%)
Jan 02, 2026	0.0948	0.0948	0.0867	0.0915	245,419	+0.00(+2.69%)
Dec 31, 2025	0.0948	0.0948	0.0852	0.0891	604,951	-0.00(-4.19%)
Dec 30, 2025	0.0866	0.0948	0.0848	0.0930	498,478	+0.01(+8.14%)
Dec 29, 2025	0.1375	0.1375	0.0811	0.0860	1,152,901	-0.04(-29.51%)
Dec 26, 2025	0.0868	0.1599	0.0820	0.1220	1,357,267	+0.04(+58.44%)
Dec 24, 2025	0.0733	0.0771	0.0733	0.0770	242,017	+0.01(+10.00%)
Dec 23, 2025	0.0712	0.0721	0.0690	0.0700	92,574	-0.00(-4.37%)
Dec 22, 2025	0.0868	0.0868	0.0710	0.0732	138,490	+0.00(+3.24%)
Dec 19, 2025	0.0685	0.0748	0.0681	0.0709	74,600	-0.00(-4.45%)
Dec 18, 2025	0.0745	0.0748	0.0720	0.0742	24,442	-0.00(-0.40%)
Dec 17, 2025	0.0757	0.0768	0.0745	0.0745	36,040	-0.00(-3.12%)
Dec 16, 2025	0.0745	0.0769	0.0745	0.0769	16,473	+0.00(+1.45%)
Dec 15, 2025	0.0758	0.0770	0.0745	0.0758	86,443	+0.00(+4.99%)
Dec 12, 2025	0.0804	0.0804	0.0722	0.0722	334,500	-0.00(-4.50%)
Dec 11, 2025	0.0779	0.0800	0.0750	0.0756	122,400	-0.00(-2.95%)
Dec 10, 2025	0.0786	0.0810	0.0779	0.0779	53,200	-0.01(-6.03%)
Dec 09, 2025	0.0765	0.0829	0.0765	0.0829	215,362	+0.01(+6.97%)
Dec 08, 2025	0.0782	0.0789	0.0770	0.0775	19,700	-0.00(-3.13%)
Dec 05, 2025	0.0734	0.0851	0.0699	0.0800	263,900	+0.01(+9.89%)
Dec 04, 2025	0.0740	0.0753	0.0683	0.0728	329,572	-0.00(-2.93%)
Dec 03, 2025	0.0714	0.0750	0.0710	0.0750	20,300	+0.00(+2.18%)
Dec 02, 2025	0.0769	0.0814	0.0734	0.0734	325,020	-0.00(-4.55%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Ptx Metals Inc (OP:PANXF)

Historical Prices

Starting at $3.75/week.

Subscribe Today