PlasCred Circular Innovations Inc. (CSE:PLAS)
Canada · Delayed Price · Currency is CAD 0.1100
-0.0050 (-4.35%)
At close: Dec 5, 2025
CSE:PLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 57,550 |
| Dec 4, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 229,740 |
| Dec 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 145,180 |
| Dec 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 56,398 |
| Dec 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.67% | 164,081 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 78,800 |
| Nov 27, 2025 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | 18.18% | 284,255 |
| Nov 26, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 213,450 |
| Nov 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 16.67% | 389,200 |
| Nov 24, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -14.29% | 90,301 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 151,850 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 119,339 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | - | 273,870 |
| Nov 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 140,700 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 47,400 |
| Nov 14, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -4.76% | 145,990 |
| Nov 13, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 16.67% | 199,452 |
| Nov 12, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 181,910 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 66,500 |
| Nov 10, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 147,000 |
| Nov 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 63,825 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 218,590 |
| Nov 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 70,309 |
| Nov 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 245,146 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 27,437 |
| Oct 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 16,746 |
| Oct 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 135,966 |
| Oct 29, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 101,700 |
| Oct 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 43,600 |
| Oct 27, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 71,400 |
| Oct 24, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 8.00% | 275,385 |
| Oct 23, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.17% | 69,857 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 64,160 |
| Oct 20, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 183,930 |
| Oct 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 68,370 |
| Oct 16, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 12.00% | 227,227 |
| Oct 15, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 103,200 |
| Oct 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 175,909 |
| Oct 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 118,300 |
| Oct 9, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 182,347 |
| Oct 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 79,242 |
| Oct 7, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 147,264 |
| Oct 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 84,731 |
| Oct 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 52,703 |
| Oct 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 23,094 |
| Oct 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,000 |
| Sep 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 22,750 |
| Sep 29, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 8.00% | 202,235 |
| Sep 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 108,100 |
| Sep 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 8.33% | 16,545 |