P2P Group Ltd. (CSE:PPB)
Canada
· Delayed Price · Currency is CAD 0.1250
-0.0050 (-3.85%)
Aug 15, 2025, 3:45 PM EDT
P2P Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 86,600 |
| Aug 14, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 4.00% | 368,251 |
| Aug 13, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -7.41% | 200,036 |
| Aug 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.90% | 237,858 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.45% | 27,500 |
| Aug 8, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | - | 6.90% | 187,719 |
| Aug 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 7,100 |
| Aug 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 52,000 |
| Aug 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 90,500 |
| Aug 1, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | - | - | 86,629 |
| Jul 31, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | - | -6.25% | 55,500 |
| Jul 30, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 14.29% | 101,100 |
| Jul 29, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -9.68% | 18,690 |
| Jul 28, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | - | -3.13% | 315,645 |
| Jul 25, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | - | 407,200 |
| Jul 24, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | - | -11.11% | 64,000 |
| Jul 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 2.86% | 59,500 |
| Jul 22, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 21,533 |
| Jul 21, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -2.86% | 46,286 |
| Jul 18, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | - | 9.37% | 464,993 |
| Jul 17, 2025 | 0.14 | 0.16 | 0.12 | 0.16 | - | 14.29% | 470,409 |
| Jul 16, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 21.74% | 19,195 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 5,049 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | -11.54% | 23,000 |
| Jul 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 10,000 |
| Jul 10, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | - | 18.18% | 275,673 |
| Jul 9, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -18.52% | 71,674 |
| Jul 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 45,500 |
| Jul 7, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | -12.90% | 216,355 |
| Jul 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jul 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10.71% | 131,000 |
| Jul 2, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -9.68% | 13,382 |
| Jun 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 10.71% | 154,481 |
| Jun 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 50,500 |
| Jun 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 13,000 |
| Jun 25, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | 7.14% | 68,000 |
| Jun 24, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | - | -9.68% | 71,155 |
| Jun 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.13% | 240,500 |
| Jun 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | 6.67% | 137,500 |
| Jun 19, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | - | -3.23% | 169,506 |
| Jun 18, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | - | - | 54,500 |
| Jun 17, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 74,500 |
| Jun 16, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 114,500 |
| Jun 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 34,000 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 59,625 |
| Jun 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | -8.57% | 45,655 |
| Jun 10, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | - | 2.94% | 50,950 |
| Jun 9, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 60,463 |
| Jun 6, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | 6.25% | 118,000 |
| Jun 5, 2025 | 0.19 | 0.20 | 0.16 | 0.16 | - | -3.03% | 383,749 |