PlasCred Circular Innovations Inc. (CSE:PLAS)
Canada · Delayed Price · Currency is CAD 0.1550
+0.0050 (3.33%)
At close: May 21, 2026
CSE:PLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 200,001 |
| May 19, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -9.38% | 617,752 |
| May 15, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 584,314 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 350,055 |
| May 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 181,395 |
| May 12, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 479,150 |
| May 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 458,938 |
| May 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 168,362 |
| May 7, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 122,850 |
| May 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 117,863 |
| May 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 91,200 |
| May 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 147,833 |
| May 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 102,716 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 133,405 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 193,599 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 328,414 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 585,887 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 155,464 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.86% | 341,475 |
| Apr 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 119,175 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 355,519 |
| Apr 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 173,225 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 83,950 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 115,703 |
| Apr 15, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 471,798 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 205,771 |
| Apr 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 95,688 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 69,037 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 211,600 |
| Apr 8, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 296,912 |
| Apr 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 179,860 |
| Apr 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 224,669 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 583,844 |
| Apr 1, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 594,519 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -25.00% | 1,273,022 |
| Mar 30, 2026 | 0.23 | 0.23 | 0.19 | 0.22 | 0.22 | - | 282,562 |
| Mar 27, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 127,139 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 20,961 |
| Mar 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 160,874 |
| Mar 24, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 136,730 |
| Mar 23, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 245,736 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.27% | 323,275 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 162,259 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -12.00% | 333,502 |
| Mar 17, 2026 | 0.24 | 0.25 | 0.20 | 0.25 | 0.25 | 11.11% | 1,017,772 |
| Mar 16, 2026 | 0.20 | 0.28 | 0.20 | 0.23 | 0.23 | 18.42% | 1,527,288 |
| Mar 13, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.57% | 285,911 |
| Mar 12, 2026 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 9.37% | 980,764 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 563,960 |
| Mar 10, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 513,606 |