Pluto Ventures Inc. (CSE:PLTO)
Canada · Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
At close: Oct 8, 2026
Pluto Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,000 |
| Oct 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 222,000 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Oct 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,000 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 17,000 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,000 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 2,598 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Sep 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,000 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,956 |
| Sep 4, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 42,000 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 35,000 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21,142 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 2,000 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,000 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 26,000 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,100 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 64,192 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 10,000 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 42,000 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,000 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 36,049 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 5,000 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 9,000 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 80,334 |
| Jul 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 100.00% | 67,000 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -25.00% | 7,000 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,000 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 100,000 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 36,000 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 81,000 |
| Jul 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 69,320 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 132,500 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,000 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,001 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 123,584 |
| Jul 3, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 511,000 |
| Jul 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 400,000 |
| Jun 30, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.50% | 84,562 |
| Jun 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 12,500 |
| Jun 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Jun 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |