Pluto Ventures Inc. (CSE:PLTO)
Canada · Delayed Price · Currency is CAD 0.2500
+0.0050 (2.04%)
Sep 17, 2025, 9:34 AM EDT
Pluto Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 2,000 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,500 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,000 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 5,500 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 15,834 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 11,398 |
| Sep 3, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 4.17% | 5,500 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 5,000 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 18,500 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 11,000 |
| Aug 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 11,500 |
| Aug 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 5,500 |
| Aug 18, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 16,000 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,600 |
| Aug 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 9,000 |
| Aug 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 23.33% | 10,450 |
| Jul 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -16.67% | 4,000 |
| Jul 29, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 45,500 |
| Jul 28, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 71.43% | 18,500 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.53% | 1,000 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -20.83% | 9,500 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,006 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -36.84% | 40,500 |
| Jun 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 2,500 |
| Jun 12, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 69.57% | 2,800 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 64.29% | 180,000 |
| Jun 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -30.00% | 500 |
| Jun 4, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -20.00% | 9,002 |
| Jun 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 14,000 |
| May 29, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 20,000 |
| May 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,000 |
| May 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.15% | 2,050 |
| May 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 20,100 |
| May 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,500 |
| May 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 2,637 |
| May 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 5,000 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 40,000 |
| Apr 10, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 16.67% | 10,000 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 9.09% | 2,000 |
| Mar 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 1,000 |