Pluto Ventures Inc. (CSE:PLTO)
Canada
· Delayed Price · Currency is CAD 0.1500
+0.0100 (7.14%)
Apr 16, 2025, 4:00 PM EDT
Pluto Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 40,000 |
| Apr 10, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 16.67% | 10,000 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | 9.09% | 2,000 |
| Mar 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 1,000 |
| Mar 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -44.44% | 5,000 |
| Mar 6, 2025 | 0.08 | 0.18 | 0.08 | 0.18 | - | 2.86% | 2,500 |
| Mar 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -12.50% | 10,500 |
| Feb 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -6.98% | 17,060 |
| Feb 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 10,500 |
| Feb 21, 2025 | 0.22 | 0.26 | 0.22 | 0.22 | - | -17.31% | 4,500 |
| Feb 19, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -7.14% | 18,000 |
| Feb 18, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | 12.00% | 3,800 |
| Feb 14, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | 42.86% | 31,602 |
| Feb 13, 2025 | 0.25 | 0.26 | 0.16 | 0.18 | - | -45.31% | 80,997 |
| Feb 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 6.67% | 510 |
| Feb 11, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | - | -17.81% | 15,000 |
| Feb 7, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | - | - | 8,500 |
| Feb 5, 2025 | 0.35 | 0.42 | 0.32 | 0.37 | - | 7.35% | 81,550 |
| Feb 4, 2025 | 0.34 | 0.37 | 0.34 | 0.34 | - | -8.11% | 7,000 |
| Feb 3, 2025 | 0.45 | 0.45 | 0.33 | 0.37 | - | 15.62% | 10,747 |
| Jan 31, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | - | -13.51% | 294,000 |
| Jan 30, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | - | - | 55,000 |
| Jan 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1.37% | 1,100 |
| Jan 28, 2025 | 0.41 | 0.41 | 0.37 | 0.37 | - | -8.75% | 2,500 |
| Jan 27, 2025 | 0.43 | 0.43 | 0.37 | 0.40 | - | 23.08% | 12,450 |
| Jan 24, 2025 | 0.36 | 0.40 | 0.33 | 0.33 | - | -9.72% | 22,000 |
| Jan 23, 2025 | 0.40 | 0.40 | 0.32 | 0.36 | - | -17.24% | 22,600 |
| Jan 22, 2025 | 0.44 | 0.44 | 0.40 | 0.44 | - | 11.54% | 4,900 |
| Jan 21, 2025 | 0.40 | 0.42 | 0.39 | 0.39 | - | -7.14% | 9,004 |
| Jan 20, 2025 | 0.34 | 0.42 | 0.34 | 0.42 | - | 16.67% | 15,418 |
| Jan 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 5.88% | 2,632 |
| Jan 16, 2025 | 0.34 | 0.37 | 0.34 | 0.34 | - | 3.03% | 13,000 |
| Jan 15, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | - | -2.94% | 4,500 |
| Jan 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 2,000 |
| Jan 13, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | - | 13.33% | 12,500 |
| Jan 10, 2025 | 0.36 | 0.36 | 0.30 | 0.30 | - | -18.92% | 16,000 |
| Jan 9, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | - | 19.35% | 5,040 |
| Jan 8, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | - | -3.13% | 2,000 |
| Jan 6, 2025 | 0.36 | 0.36 | 0.30 | 0.32 | - | -9.86% | 49,686 |
| Jan 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -1.39% | 19,517 |
| Jan 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -1.37% | 9,512 |
| Dec 31, 2024 | 0.42 | 0.42 | 0.36 | 0.37 | - | 1.39% | 17,001 |
| Dec 30, 2024 | 0.49 | 0.49 | 0.36 | 0.36 | - | -7.69% | 24,195 |
| Dec 27, 2024 | 0.38 | 0.40 | 0.34 | 0.39 | - | 13.04% | 56,921 |
| Dec 24, 2024 | 0.39 | 0.39 | 0.31 | 0.35 | - | 4.55% | 32,891 |
| Dec 23, 2024 | 0.32 | 0.34 | 0.32 | 0.33 | - | 10.00% | 42,774 |
| Dec 20, 2024 | 0.28 | 0.40 | 0.28 | 0.30 | - | 15.38% | 102,650 |
| Dec 19, 2024 | 0.32 | 0.36 | 0.25 | 0.26 | - | -18.75% | 160,747 |
| Dec 18, 2024 | 0.37 | 0.37 | 0.32 | 0.32 | - | -8.57% | 162,666 |
| Dec 17, 2024 | 0.35 | 0.35 | 0.33 | 0.35 | - | - | 20,544 |