Planet Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.34	0.36	0.33	0.33	0.33	1.54%	90,288
May 29, 2026	0.35	0.36	0.32	0.33	0.33	-1.52%	178,010
May 28, 2026	0.37	0.37	0.33	0.33	0.33	-9.59%	175,200
May 27, 2026	0.38	0.38	0.37	0.37	0.37	-5.19%	172,000
May 26, 2026	0.38	0.39	0.37	0.39	0.39	10.00%	442,005
May 25, 2026	0.40	0.40	0.35	0.35	0.35	-11.95%	257,634
May 22, 2026	0.38	0.40	0.36	0.40	0.40	7.43%	195,852
May 21, 2026	0.37	0.39	0.36	0.37	0.37	-2.63%	159,166
May 20, 2026	0.38	0.40	0.38	0.38	0.38	4.11%	113,500
May 19, 2026	0.41	0.42	0.36	0.37	0.37	-	606,900
May 15, 2026	0.35	0.37	0.35	0.37	0.37	5.80%	100,950
May 14, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	91,000
May 13, 2026	0.37	0.38	0.35	0.35	0.35	-2.78%	112,020
May 12, 2026	0.37	0.37	0.36	0.36	0.36	4.35%	225,151
May 11, 2026	0.36	0.38	0.34	0.35	0.35	1.47%	423,481
May 8, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	72,000
May 7, 2026	0.38	0.38	0.35	0.36	0.36	-4.00%	144,500
May 6, 2026	0.38	0.40	0.37	0.38	0.38	-3.85%	138,750
May 5, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	276,805
May 4, 2026	0.43	0.43	0.40	0.41	0.41	-4.71%	293,729
May 1, 2026	0.42	0.43	0.41	0.43	0.43	4.94%	233,832
Apr 30, 2026	0.43	0.43	0.41	0.41	0.41	-1.22%	75,766
Apr 29, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	20,000
Apr 28, 2026	0.42	0.43	0.41	0.41	0.41	-	133,376
Apr 27, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	178,000
Apr 24, 2026	0.41	0.41	0.40	0.41	0.41	-1.20%	61,800
Apr 23, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	3,620
Apr 22, 2026	0.40	0.43	0.40	0.42	0.42	5.00%	140,750
Apr 21, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	75,000
Apr 20, 2026	0.39	0.42	0.39	0.42	0.42	6.33%	36,500
Apr 17, 2026	0.38	0.42	0.38	0.40	0.40	-1.25%	110,600
Apr 16, 2026	0.40	0.41	0.40	0.40	0.40	-	177,750
Apr 15, 2026	0.41	0.41	0.38	0.40	0.40	3.90%	44,772
Apr 14, 2026	0.33	0.41	0.33	0.39	0.39	16.67%	575,385
Apr 13, 2026	0.33	0.35	0.31	0.33	0.33	6.45%	99,050
Apr 10, 2026	0.31	0.31	0.30	0.31	0.31	-	95,000
Apr 9, 2026	0.26	0.31	0.26	0.31	0.31	24.00%	309,450
Apr 8, 2026	0.23	0.25	0.23	0.25	0.25	8.70%	569,000
Apr 7, 2026	0.23	0.23	0.23	0.23	0.23	-	1,750
Apr 6, 2026	0.22	0.23	0.22	0.23	0.23	9.52%	75,935
Apr 2, 2026	0.20	0.21	0.20	0.21	0.21	5.00%	52,500
Apr 1, 2026	0.21	0.21	0.20	0.20	0.20	-9.09%	93,000
Mar 31, 2026	0.23	0.23	0.22	0.22	0.22	-2.22%	177,500
Mar 30, 2026	0.23	0.23	0.23	0.23	0.23	-	77,500
Mar 27, 2026	0.23	0.23	0.23	0.23	0.23	-	86,500
Mar 26, 2026	0.23	0.23	0.23	0.23	0.23	-	57,887
Mar 25, 2026	0.23	0.23	0.23	0.23	0.23	-	64,000
Mar 24, 2026	0.22	0.23	0.22	0.23	0.23	7.14%	313,500
Mar 23, 2026	0.20	0.21	0.20	0.21	0.21	5.00%	28,000
Mar 20, 2026	0.20	0.20	0.20	0.20	0.20	-	3,000