Playground Ventures Inc. (CSE:PLAY)
Canada
· Delayed Price · Currency is CAD 0.0300
-0.0050 (-14.29%)
Mar 31, 2025, 10:36 AM EST
Playground Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -30.00% | 15,450 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 20, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | - | 11.11% | 2,000 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 12.50% | 128,727 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 1,573 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 40,492 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -22.22% | 27,000 |
| Mar 5, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | - | 28.57% | 66,030 |
| Mar 4, 2025 | 0.07 | 0.10 | 0.04 | 0.04 | - | -22.22% | 221,736 |
| Mar 3, 2025 | 0.08 | 0.11 | 0.05 | 0.05 | - | 28.57% | 65,930 |
| Feb 28, 2025 | 0.07 | 0.11 | 0.04 | 0.04 | - | 16.67% | 3,000 |
| Feb 27, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | - | 20.00% | 2,050 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Feb 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 13,000 |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 12,000 |
| Feb 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 61,000 |
| Feb 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 11,000 |
| Feb 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 63,000 |
| Feb 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,000 |
| Feb 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 15,285 |
| Jan 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 12,994 |
| Jan 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -33.33% | 49,000 |
| Jan 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 28,208 |
| Jan 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 75.00% | 38,000 |
| Jan 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 52,200 |
| Jan 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 53,673 |