PTM.TO(PTM.TO)
PTM.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $1.77 | $1.86 | $1.76 | $1.86 | 44,932 |
| 7/29/2026 | $1.74 | $1.81 | $1.67 | $1.75 | 85,122 |
| 7/28/2026 | $1.76 | $1.77 | $1.70 | $1.76 | 103,021 |
| 7/27/2026 | $1.83 | $1.85 | $1.78 | $1.80 | 36,400 |
| 7/24/2026 | $1.83 | $1.84 | $1.79 | $1.80 | 21,601 |
| 7/23/2026 | $1.86 | $1.86 | $1.79 | $1.83 | 33,900 |
| 7/22/2026 | $1.89 | $1.95 | $1.87 | $1.90 | 41,417 |
| 7/21/2026 | $1.80 | $1.89 | $1.78 | $1.89 | 52,339 |
| 7/20/2026 | $1.73 | $1.79 | $1.70 | $1.72 | 63,103 |
| 7/17/2026 | $1.70 | $1.74 | $1.65 | $1.72 | 59,200 |
| 7/16/2026 | $1.80 | $1.80 | $1.73 | $1.74 | 101,900 |
| 7/15/2026 | $1.86 | $1.86 | $1.78 | $1.83 | 37,526 |
| 7/14/2026 | $1.80 | $1.85 | $1.80 | $1.82 | 50,400 |
| 7/13/2026 | $1.87 | $1.87 | $1.78 | $1.82 | 177,800 |
| 7/10/2026 | $1.84 | $1.89 | $1.82 | $1.87 | 44,831 |
| 7/9/2026 | $1.83 | $1.89 | $1.83 | $1.85 | 41,741 |
| 7/8/2026 | $1.86 | $1.86 | $1.76 | $1.82 | 117,100 |
| 7/7/2026 | $1.95 | $1.95 | $1.84 | $1.87 | 73,701 |
| 7/6/2026 | $2.11 | $2.11 | $1.97 | $2.00 | 341,436 |
| 7/3/2026 | $1.98 | $2.10 | $1.98 | $2.09 | 73,138 |
| 7/2/2026 | $2.03 | $2.11 | $1.99 | $2.02 | 99,507 |
| 6/30/2026 | $1.96 | $1.98 | $1.92 | $1.92 | 49,938 |
| 6/29/2026 | $1.88 | $1.97 | $1.85 | $1.94 | 63,600 |
| 6/26/2026 | $1.85 | $1.91 | $1.85 | $1.88 | 70,600 |
| 6/25/2026 | $1.91 | $1.91 | $1.84 | $1.84 | 65,900 |
| 6/24/2026 | $1.92 | $1.92 | $1.81 | $1.87 | 103,825 |
| 6/23/2026 | $1.96 | $1.98 | $1.90 | $1.94 | 487,745 |
| 6/22/2026 | $2.03 | $2.04 | $1.97 | $2.00 | 38,000 |
| 6/19/2026 | $2.10 | $2.10 | $2.00 | $2.07 | 71,317 |
| 6/18/2026 | $2.14 | $2.19 | $2.03 | $2.04 | 76,500 |
| 6/17/2026 | $2.23 | $2.28 | $2.14 | $2.14 | 42,800 |
| 6/16/2026 | $2.25 | $2.30 | $2.21 | $2.22 | 66,200 |
| 6/15/2026 | $2.23 | $2.30 | $2.19 | $2.19 | 49,736 |
| 6/12/2026 | $2.01 | $2.13 | $2.00 | $2.09 | 109,816 |
| 6/11/2026 | $1.87 | $1.98 | $1.87 | $1.97 | 100,500 |
| 6/10/2026 | $1.87 | $1.90 | $1.84 | $1.86 | 85,214 |
| 6/9/2026 | $1.95 | $1.99 | $1.83 | $1.90 | 93,230 |
| 6/8/2026 | $2.02 | $2.02 | $1.93 | $1.93 | 109,400 |
| 6/5/2026 | $2.26 | $2.26 | $1.96 | $1.97 | 286,700 |
| 6/4/2026 | $2.31 | $2.36 | $2.29 | $2.30 | 46,100 |
| 6/3/2026 | $2.39 | $2.39 | $2.29 | $2.29 | 53,641 |
| 6/2/2026 | $2.38 | $2.46 | $2.38 | $2.44 | 76,344 |
| 6/1/2026 | $2.36 | $2.42 | $2.33 | $2.39 | 116,015 |
| 5/29/2026 | $2.37 | $2.45 | $2.34 | $2.44 | 75,801 |
| 5/28/2026 | $2.27 | $2.47 | $2.26 | $2.39 | 269,317 |
| 5/27/2026 | $2.33 | $2.36 | $2.27 | $2.28 | 136,503 |
| 5/26/2026 | $2.27 | $2.38 | $2.27 | $2.36 | 164,023 |
| 5/25/2026 | $2.38 | $2.38 | $2.24 | $2.30 | 29,400 |
| 5/22/2026 | $2.28 | $2.28 | $2.22 | $2.23 | 82,800 |
| 5/21/2026 | $2.25 | $2.38 | $2.20 | $2.33 | 162,600 |
| 5/20/2026 | $2.18 | $2.26 | $2.17 | $2.23 | 542,700 |
| 5/19/2026 | $2.23 | $2.23 | $2.15 | $2.18 | 178,300 |
| 5/15/2026 | $2.41 | $2.41 | $2.29 | $2.35 | 95,809 |
| 5/14/2026 | $2.61 | $2.61 | $2.46 | $2.50 | 136,401 |
| 5/13/2026 | $2.52 | $2.64 | $2.45 | $2.59 | 146,000 |
| 5/12/2026 | $2.48 | $2.56 | $2.42 | $2.53 | 83,628 |
| 5/11/2026 | $2.42 | $2.54 | $2.42 | $2.53 | 142,500 |
| 5/8/2026 | $2.46 | $2.49 | $2.38 | $2.45 | 85,538 |
| 5/7/2026 | $2.58 | $2.63 | $2.35 | $2.35 | 134,427 |
| 5/6/2026 | $2.45 | $2.55 | $2.45 | $2.53 | 127,200 |
| 5/5/2026 | $2.38 | $2.44 | $2.37 | $2.38 | 65,937 |
| 5/4/2026 | $2.35 | $2.43 | $2.33 | $2.34 | 530,000 |