Planet Ventures Inc. (CSE:PXI)
Canada · Delayed Price · Currency is CAD 0.0600
+0.0050 (9.09%)
Oct 10, 2025, 10:40 AM EDT
Planet Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -15.38% | 189,150 |
| Oct 8, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 8.33% | 279,250 |
| Oct 7, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 148,000 |
| Oct 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 34,200 |
| Oct 3, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 33.33% | 477,005 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 469,900 |
| Oct 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 61,630 |
| Sep 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 88,500 |
| Sep 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Sep 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 56,871 |
| Sep 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 106,661 |
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 28,050 |
| Sep 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 172,500 |
| Sep 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 435,150 |
| Sep 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 92,500 |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 124,200 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 44,000 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 73,000 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,950 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 59,000 |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 365,005 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 145,598 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 101,000 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 183,000 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,115 |
| Aug 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 508,600 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 292,000 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 82,010 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 3,885,243 |
| Aug 25, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -15.38% | 183,000 |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 477,683 |
| Aug 21, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 927,328 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 17,221 |
| Aug 19, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -18.75% | 85,589 |
| Aug 18, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 6.67% | 97,400 |
| Aug 15, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -11.76% | 870,699 |
| Aug 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 601,000 |
| Aug 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 147,000 |
| Aug 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 460,000 |
| Aug 11, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 1,193,688 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.08 | 0.10 | 0.10 | -13.64% | 637,079 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 19,000 |
| Aug 6, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -4.35% | 51,382 |
| Aug 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -14.81% | 30,123 |
| Aug 1, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 22,999 |
| Jul 31, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 40,150 |
| Jul 30, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 179,748 |