Planet Based Foods Global Inc. (CSE:PBF)
 0.1000
 -0.0050 (-4.76%)
  At close: Oct 30, 2025
Planet Based Foods Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 1,000 | 
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 3,000 | 
| Oct 27, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | 10.00% | 4,500 | 
| Oct 24, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | - | 150,500 | 
| Oct 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.67% | 25,500 | 
| Oct 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 3,600 | 
| Oct 17, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -34.21% | 9,500 | 
| Oct 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,500 | 
| Oct 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 26,000 | 
| Oct 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 23.53% | 2,501 | 
| 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 |