Playground Ventures Inc. (CSE:PLAY)
Canada
· Delayed Price · Currency is CAD 0.0250
-0.0100 (-28.57%)
Jun 5, 2025, 9:04 AM EDT
Playground Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 3, 2025 | 0.05 | 0.06 | 0.03 | 0.03 | - | -28.57% | 59,000 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40.00% | 20,000 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -28.57% | 1,000 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40.00% | 3,000 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 20, 2025 | 0.03 | 0.06 | 0.03 | 0.03 | - | - | 61,000 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 6,738 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 2,900 |
| May 14, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | - | -60.00% | 91,125 |
| May 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 10,000 |
| May 12, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 120.00% | 22,800 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -28.57% | 32,857 |
| Apr 29, 2025 | 0.04 | 0.11 | 0.02 | 0.04 | - | 16.67% | 176,000 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 3,000 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -50.00% | 12,800 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100.00% | 1,000 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -42.86% | 1,000 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 4,890 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 20,350 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |