PlasCred Circular Innovations Inc. (CSE:PLAS)
0.0650
-0.0100 (-13.33%)
Mar 28, 2025, 4:00 PM EST
CSE:PLAS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 28, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | - | -13.33% | 157,000 |
Mar 27, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 15.38% | 99,500 |
Mar 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 98,000 |
Mar 25, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -13.33% | 99,624 |
Mar 24, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | 25.00% | 728,720 |
Mar 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 201,100 |
Mar 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -7.69% | 257,700 |
Mar 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8.33% | 57,100 |
Mar 18, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 113,000 |
Mar 17, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 18.18% | 158,150 |
Mar 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 93,180 |
Mar 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 112,000 |
Mar 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 58,501 |
Mar 11, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 34,000 |
Mar 10, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | 9.09% | 85,000 |
Mar 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | -8.33% | 189,101 |
Mar 6, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | 9.09% | 71,365 |
Mar 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | - | 163,100 |
Mar 4, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | - | -21.43% | 592,435 |
Mar 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 7,700 |
Feb 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -13.33% | 203,567 |
Feb 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 46,500 |
Feb 26, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 66,144 |
Feb 25, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 79,392 |
Feb 24, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.53% | 70,310 |
Feb 21, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.76% | 113,600 |
Feb 20, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | - | 204,532 |
Feb 19, 2025 | 0.09 | 0.10 | 0.07 | 0.09 | - | - | 301,430 |
Feb 18, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.53% | 114,015 |
Feb 14, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | 5.56% | 414,500 |
Feb 13, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | - | - | 1,068,686 |
Feb 12, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | - | 12.50% | 668,703 |
Feb 11, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | - | -23.81% | 362,498 |
Feb 10, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | - | 50.00% | 1,245,974 |
Feb 7, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | 16.67% | 368,100 |
Feb 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 84,000 |
Feb 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Feb 4, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 47,500 |
Feb 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -7.69% | 141,000 |
Jan 31, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 126,055 |
Jan 30, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 8.33% | 56,390 |
Jan 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 47,500 |
Jan 28, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | - | 136,295 |
Jan 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 48,000 |
Jan 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 87,023 |
Jan 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 5,000 |
Jan 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Jan 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 43,000 |
Jan 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 210,333 |
Jan 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |