Playground Ventures Inc. (CSE:PLAY)
Canada · Delayed Price · Currency is CAD 0.0300
0.00 (0.00%)
Jul 17, 2025, 5:49 PM EDT
Playground Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 40,344 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 14,000 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 15,100 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 146,000 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 7,000 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 8,428 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -37.50% | 34,000 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 60.00% | 9,400 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -28.57% | 3,714 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40.00% | 3,650 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 16,750 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| 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 | - | - | - |