Planet Ventures Inc. (CSE:PXI)
Canada · Delayed Price · Currency is CAD 0.3400
+0.0900 (36.00%)
Jul 18, 2025, 4:00 PM EDT
Planet Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.24 | 0.34 | 0.23 | 0.34 | - | 36.00% | 3,307,335 |
| Jul 17, 2025 | 0.20 | 0.25 | 0.18 | 0.25 | - | 25.00% | 2,714,115 |
| Jul 16, 2025 | 0.19 | 0.21 | 0.17 | 0.20 | - | 11.11% | 2,025,900 |
| Jul 15, 2025 | 0.17 | 0.19 | 0.14 | 0.18 | - | -10.00% | 2,157,857 |
| Jul 14, 2025 | 0.08 | 0.23 | 0.08 | 0.20 | - | 185.71% | 4,844,489 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 59,505 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 7.69% | 338,150 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 76,870 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 124,000 |
| Jul 7, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | -18.75% | 43,500 |
| Jul 4, 2025 | 0.05 | 0.08 | 0.05 | 0.08 | - | 45.45% | 105,300 |
| Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 126,305 |
| Jul 2, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | - | -14.29% | 113,000 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 7.69% | 195,800 |
| Jun 27, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | - | -23.53% | 882,218 |
| Jun 26, 2025 | 0.03 | 0.09 | 0.03 | 0.09 | - | 240.00% | 1,180,600 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 6,000 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 3,000 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,066 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 70,000 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 76,000 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,000 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 14,000 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 148,000 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 14,000 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |