Planet Based Foods Global Inc. (CSE:PBF)
Canada · Delayed Price · Currency is CAD 0.1700
-0.1000 (-37.04%)
At close: Oct 7, 2025
Planet Based Foods Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -37.04% | 98,500 |
| Oct 6, 2025 | 0.15 | 0.27 | 0.15 | 0.27 | 0.27 | 116.00% | 29,056 |
| Oct 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 25.00% | 20,000 |
| Oct 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.04% | 28,000 |
| Sep 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 1,000 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 7,010 |
| Sep 22, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 33.33% | 95,000 |
| Sep 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 50.00% | 18,600 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 2,600 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 1,000 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -17.65% | 1,000 |
| Aug 14, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 21.43% | 16,000 |
| Aug 5, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 16.67% | 13,594 |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8,000 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.01 | 0.06 | 0.06 | -14.29% | 29,000 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -26.32% | 1,000 |
| Jul 2, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 5.56% | 4,000 |
| Jun 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6,000 |
| May 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6,000 |
| May 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6,000 |
| Apr 30, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -33.33% | 52,000 |
| Apr 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 80.00% | 3,049 |