PlasCred Circular Innovations Inc. (CSE:PLAS)
Canada · Delayed Price · Currency is CAD 0.1300
-0.0150 (-10.34%)
Aug 14, 2025, 9:30 AM EDT
CSE:PLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 20,300 |
| Aug 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -10.34% | 53,515 |
| Aug 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 16.00% | 3,266 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | - | -7.41% | 8,621 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -3.57% | 15,837 |
| Aug 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 33,465 |
| Aug 7, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | 11.11% | 92,589 |
| Aug 6, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -10.00% | 76,231 |
| Aug 5, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | - | 25.00% | 154,700 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 9.09% | 34,222 |
| Jul 31, 2025 | 0.15 | 0.15 | 0.11 | 0.11 | - | -8.33% | 165,064 |
| Jul 30, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | - | -11.11% | 141,477 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.13 | 0.14 | - | -15.62% | 124,189 |
| Jul 28, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | - | -3.03% | 361,490 |
| Jul 25, 2025 | 0.13 | 0.20 | 0.13 | 0.17 | - | 32.00% | 562,515 |
| Jul 24, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | - | 19.05% | 432,322 |
| Jul 23, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | - | 50.00% | 1,217,055 |
| Jul 22, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -12.50% | 45,500 |
| Jul 21, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 14.29% | 247,180 |
| Jul 18, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 7.69% | 323,458 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 100,000 |
| Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 79,530 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 2,500 |
| Jul 14, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | 7.69% | 68,500 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 25,016 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 2,000 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 129,500 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 10,100 |
| Jul 3, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | - | 72,000 |
| Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 33,066 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 14,893 |
| Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 1,000 |
| Jun 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 25,000 |
| Jun 25, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | - | 46,000 |
| Jun 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 45,857 |
| Jun 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 129,020 |
| Jun 20, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 22,000 |
| Jun 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 19,333 |
| Jun 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 214,260 |
| Jun 17, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 15.38% | 335,120 |
| Jun 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 132,310 |
| Jun 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 33,000 |
| Jun 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 54,500 |
| Jun 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 28,210 |
| Jun 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 4,000 |
| Jun 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 21,333 |
| Jun 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,000 |
| Jun 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 27,550 |