PlasCred Circular Innovations Inc. (CSE:PLAS)
Canada · Delayed Price · Currency is CAD 0.1950
-0.0050 (-2.50%)
At close: Jun 12, 2026
CSE:PLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | - | -2.50% | 53,009 |
| Jun 11, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 163,264 |
| Jun 10, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 552,179 |
| Jun 9, 2026 | 0.21 | 0.24 | 0.20 | 0.22 | 0.22 | 10.26% | 653,429 |
| Jun 8, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | - | 479,313 |
| Jun 5, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -20.41% | 1,645,240 |
| Jun 4, 2026 | 0.18 | 0.25 | 0.18 | 0.25 | 0.25 | 44.12% | 3,296,889 |
| Jun 3, 2026 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 21.43% | 1,992,081 |
| Jun 2, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 1,053,990 |
| Jun 1, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 110,881 |
| May 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 143,795 |
| May 28, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.45% | 905,739 |
| May 27, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 636,649 |
| May 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 85,469 |
| May 25, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 33,483 |
| May 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 144,400 |
| May 21, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 168,400 |
| 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 |