Planet Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.31	0.31	0.26	0.26	0.26	-7.27%	11,700
Sep 17, 2026	0.25	0.28	0.25	0.28	0.28	10.00%	34,600
Sep 16, 2026	0.30	0.30	0.25	0.25	0.25	-16.67%	910,027
Sep 15, 2026	0.33	0.33	0.30	0.30	0.30	-	13,600
Sep 14, 2026	0.33	0.33	0.30	0.30	0.30	-7.69%	8,300
Sep 11, 2026	0.35	0.35	0.30	0.33	0.33	-7.14%	48,400
Sep 10, 2026	0.38	0.38	0.35	0.35	0.35	-12.50%	76,095
Sep 9, 2026	0.40	0.40	0.40	0.40	0.40	-	14,210
Sep 8, 2026	0.40	0.43	0.40	0.40	0.40	-11.11%	73,640
Sep 4, 2026	0.45	0.45	0.43	0.45	0.45	5.88%	22,000
Sep 3, 2026	0.45	0.45	0.43	0.43	0.43	-5.56%	69,500
Sep 2, 2026	0.45	0.50	0.45	0.45	0.45	-	12,600
Sep 1, 2026	0.45	0.45	0.45	0.45	0.45	-	4,200
Aug 31, 2026	0.43	0.45	0.43	0.45	0.45	-	4,660
Aug 28, 2026	0.45	0.45	0.43	0.45	0.45	12.50%	21,511
Aug 26, 2026	0.45	0.45	0.40	0.40	0.40	-15.79%	21,000
Aug 25, 2026	0.50	0.50	0.48	0.48	0.48	-5.00%	5,200
Aug 24, 2026	0.45	0.50	0.45	0.50	0.50	11.11%	59,000
Aug 21, 2026	0.45	0.48	0.45	0.45	0.45	-	17,810
Aug 20, 2026	0.45	0.45	0.43	0.45	0.45	5.88%	10,500
Aug 19, 2026	0.45	0.45	0.43	0.43	0.43	-5.56%	4,000
Aug 18, 2026	0.43	0.45	0.43	0.45	0.45	5.88%	7,600
Aug 17, 2026	0.43	0.43	0.43	0.43	0.43	-5.56%	9,502
Aug 14, 2026	0.45	0.48	0.45	0.45	0.45	-	9,066
Aug 13, 2026	0.45	0.48	0.43	0.45	0.45	-	38,200
Aug 12, 2026	0.48	0.48	0.38	0.45	0.45	-5.26%	57,313
Aug 11, 2026	0.53	0.53	0.48	0.48	0.48	-5.00%	28,600
Aug 10, 2026	0.60	0.60	0.50	0.50	0.50	-16.67%	23,950
Aug 7, 2026	0.60	0.60	0.53	0.60	0.60	-	19,500
Aug 6, 2026	0.63	0.65	0.60	0.60	0.60	-4.00%	14,225
Aug 5, 2026	0.60	0.63	0.50	0.63	0.63	4.17%	16,400
Aug 4, 2026	0.73	0.73	0.60	0.60	0.60	-17.24%	19,480
Jul 31, 2026	0.85	0.85	0.70	0.73	0.73	-27.50%	353,800
Jul 30, 2026	0.95	1.03	0.95	1.00	1.00	5.26%	21,500
Jul 29, 2026	0.90	0.95	0.90	0.95	0.95	5.56%	17,800
Jul 28, 2026	0.90	0.90	0.85	0.90	0.90	9.09%	27,350
Jul 27, 2026	0.85	0.85	0.80	0.83	0.83	3.12%	6,300
Jul 24, 2026	0.85	0.85	0.80	0.80	0.80	-15.79%	4,645
Jul 23, 2026	0.95	0.95	0.95	0.95	0.95	8.57%	400
Jul 22, 2026	0.90	0.90	0.88	0.88	0.88	6.06%	5,010
Jul 21, 2026	0.88	0.88	0.83	0.83	0.83	-8.33%	2,100
Jul 20, 2026	0.95	0.95	0.90	0.90	0.90	-	2,099
Jul 17, 2026	0.93	0.93	0.90	0.90	0.90	-	1,560
Jul 16, 2026	0.98	0.98	0.90	0.90	0.90	-7.69%	7,968
Jul 15, 2026	0.98	1.00	0.98	0.98	0.98	-2.50%	600
Jul 13, 2026	0.98	1.00	0.98	1.00	1.00	-	2,890
Jul 10, 2026	1.00	1.03	1.00	1.00	1.00	-	12,540
Jul 9, 2026	0.93	1.00	0.93	1.00	1.00	17.65%	2,000
Jul 8, 2026	0.78	0.88	0.78	0.85	0.85	9.68%	7,610
Jul 7, 2026	0.83	0.83	0.78	0.78	0.78	-6.06%	17,620