Skip to main content
logo
Pluto Ventures Inc. (CSE:PLTO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
+0.0150 (33.33%)
Apr 29, 2026, 9:46 AM EST

Pluto Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.070.050.050.05-35.71%41,000
Apr 27, 20260.050.070.040.070.0740.00%21,140
Apr 24, 20260.050.060.050.050.05-9.09%26,000
Apr 23, 20260.060.060.060.060.06-8.33%5,000
Apr 22, 20260.060.070.060.060.06-14.29%18,000
Apr 21, 20260.070.070.060.070.077.69%11,000
Apr 20, 20260.070.070.060.070.07-7.14%48,150
Apr 17, 20260.070.070.070.070.07-6.67%17,000
Apr 15, 20260.080.080.080.080.08-16.67%7,103
Apr 14, 20260.090.090.070.090.0920.00%55,000
Apr 13, 20260.080.080.070.080.08-6.25%68,825
Apr 10, 20260.060.080.050.080.0823.08%198,500
Apr 9, 20260.070.070.070.070.07-18.75%10,190
Apr 8, 20260.070.080.070.080.0823.08%20,000
Apr 7, 20260.070.080.070.070.07-7.14%30,000
Apr 6, 20260.070.070.070.070.07-12.50%16,262
Apr 2, 20260.080.080.070.080.08-47,689
Apr 1, 20260.080.110.080.080.08-15.79%131,000
Mar 31, 20260.070.100.070.100.10-9.52%43,661
Mar 30, 20260.090.110.090.110.1116.67%52,038
Mar 27, 20260.090.090.090.090.09-13,000
Mar 26, 20260.090.100.090.090.09-10.00%4,500
Mar 25, 20260.100.100.100.100.10-23.08%7,948
Mar 24, 20260.090.140.090.130.1318.18%3,150
Mar 23, 20260.090.110.090.110.11-26.67%6,000
Mar 20, 20260.140.150.140.150.15-6.25%92,500
Mar 19, 20260.160.160.120.160.16-15.79%17,000
Mar 18, 20260.160.190.160.190.1918.75%5,500
Mar 17, 20260.170.170.160.160.16-10,000
Mar 16, 20260.160.160.160.160.16-20.00%20,000
Mar 13, 20260.160.200.160.200.2025.00%40,270
Mar 12, 20260.180.180.160.160.16-26,520
Mar 11, 20260.180.180.160.160.16-48,223
Mar 10, 20260.160.160.160.160.16-20,070
Mar 9, 20260.160.180.150.160.16-27.27%24,042
Mar 6, 20260.190.220.190.220.2210.00%41,000
Mar 5, 20260.140.210.140.200.2033.33%170,500
Mar 4, 20260.120.200.120.150.1530.43%33,500
Mar 3, 20260.110.120.110.120.124.55%25,274
Mar 2, 20260.110.130.110.110.11-15.38%7,589
Feb 27, 20260.130.130.120.130.13-10.34%12,200
Feb 26, 20260.150.150.100.150.15-3.33%30,600
Feb 25, 20260.170.170.150.150.15-11.76%6,050
Feb 24, 20260.150.170.150.170.1713.33%51,016
Feb 23, 20260.180.180.150.150.15-9.09%35,100
Feb 20, 20260.170.200.160.170.1710.00%35,302
Feb 19, 20260.170.170.150.150.15-21.05%19,000
Feb 18, 20260.200.220.150.190.195.56%73,010
Feb 17, 20260.230.230.180.180.18-28.00%15,700
Feb 13, 20260.220.260.220.250.2511.11%118,500