Pluto Ventures Inc. (CSE:PLTO)
Canada flag Canada · Delayed Price · Currency is CAD
0.1200
+0.0100 (9.09%)
Mar 27, 2025, 4:00 PM EST

Pluto Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20250.130.130.120.12-9.09%2,000
Mar 26, 20250.110.110.110.11-10.00%1,000
Mar 25, 20250.100.100.100.10--44.44%5,000
Mar 6, 20250.080.180.080.18-2.86%2,500
Mar 3, 20250.180.180.180.18--12.50%10,500
Feb 27, 20250.200.200.200.20--6.98%17,060
Feb 26, 20250.220.220.220.22--10,500
Feb 21, 20250.220.260.220.22--17.31%4,500
Feb 19, 20250.280.280.260.26--7.14%18,000
Feb 18, 20250.300.300.280.28-12.00%3,800
Feb 14, 20250.250.260.240.25-42.86%31,602
Feb 13, 20250.250.260.160.18--45.31%80,997
Feb 12, 20250.320.320.320.32-6.67%510
Feb 11, 20250.300.300.250.30--17.81%15,000
Feb 7, 20250.330.370.330.37--8,500
Feb 5, 20250.350.420.320.37-7.35%81,550
Feb 4, 20250.340.370.340.34--8.11%7,000
Feb 3, 20250.450.450.330.37-15.62%10,747
Jan 31, 20250.320.320.300.32--13.51%294,000
Jan 30, 20250.330.370.330.37--55,000
Jan 29, 20250.370.370.370.37-1.37%1,100
Jan 28, 20250.410.410.370.37--8.75%2,500
Jan 27, 20250.430.430.370.40-23.08%12,450
Jan 24, 20250.360.400.330.33--9.72%22,000
Jan 23, 20250.400.400.320.36--17.24%22,600
Jan 22, 20250.440.440.400.44-11.54%4,900
Jan 21, 20250.400.420.390.39--7.14%9,004
Jan 20, 20250.340.420.340.42-16.67%15,418
Jan 17, 20250.360.360.360.36-5.88%2,632
Jan 16, 20250.340.370.340.34-3.03%13,000
Jan 15, 20250.360.360.330.33--2.94%4,500
Jan 14, 20250.340.340.340.34--2,000
Jan 13, 20250.310.340.310.34-13.33%12,500
Jan 10, 20250.360.360.300.30--18.92%16,000
Jan 9, 20250.330.370.330.37-19.35%5,040
Jan 8, 20250.320.320.300.31--3.13%2,000
Jan 6, 20250.360.360.300.32--9.86%49,686
Jan 3, 20250.360.360.360.36--1.39%19,517
Jan 2, 20250.360.360.360.36--1.37%9,512
Dec 31, 20240.420.420.360.37-1.39%17,001
Dec 30, 20240.490.490.360.36--7.69%24,195
Dec 27, 20240.380.400.340.39-13.04%56,921
Dec 24, 20240.390.390.310.35-4.55%32,891
Dec 23, 20240.320.340.320.33-10.00%42,774
Dec 20, 20240.280.400.280.30-15.38%102,650
Dec 19, 20240.320.360.250.26--18.75%160,747
Dec 18, 20240.370.370.320.32--8.57%162,666
Dec 17, 20240.350.350.330.35--20,544
Dec 16, 20240.360.370.350.35-12.90%48,153
Dec 13, 20240.350.450.310.31--1.59%287,321