Skip to main content
logo
Pluto Ventures Inc. (CSE:PLTO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
+0.0050 (11.11%)
May 21, 2026, 1:07 PM EST

Pluto Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20260.060.060.050.05-11.11%5,000
May 20, 20260.050.050.050.050.05-10.00%15,611
May 19, 20260.060.060.050.050.05-16.67%152,500
May 15, 20260.050.080.050.060.06-14.29%137,100
May 14, 20260.050.070.050.070.0740.00%12,425
May 13, 20260.050.050.050.050.05-9.09%13,500
May 12, 20260.050.060.050.060.0657.14%28,000
May 11, 20260.040.050.040.040.04-22.22%18,824
May 8, 20260.060.060.050.050.0512.50%17,904
May 7, 20260.060.070.040.040.04-38.46%25,344
May 6, 20260.060.070.050.070.078.33%29,002
May 5, 20260.060.070.060.060.0620.00%29,392
May 4, 20260.040.050.040.050.05-16.67%5,000
May 1, 20260.060.060.060.060.069.09%33,330
Apr 30, 20260.060.070.060.060.06-15.38%19,301
Apr 29, 20260.050.070.050.070.0744.44%23,002
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