Planet Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.23	0.23	0.18	0.20	0.20	-18.75%	34,000
Oct 29, 2026	0.24	0.24	0.24	0.24	0.24	-	3,000
Oct 28, 2026	0.24	0.24	0.24	0.24	0.24	4.35%	2,000
Oct 27, 2026	0.23	0.23	0.23	0.23	0.23	-4.17%	2,000
Oct 26, 2026	0.24	0.24	0.24	0.24	0.24	4.35%	1,000
Oct 23, 2026	0.23	0.23	0.23	0.23	0.23	2.22%	3,500
Oct 22, 2026	0.24	0.24	0.22	0.23	0.23	-11.76%	31,000
Oct 21, 2026	0.27	0.27	0.26	0.26	0.26	-1.92%	15,000
Oct 20, 2026	0.33	0.33	0.26	0.26	0.26	-16.13%	43,600
Oct 19, 2026	0.35	0.35	0.31	0.31	0.31	-8.82%	20,400
Oct 16, 2026	0.35	0.35	0.34	0.34	0.34	-	2,500
Oct 15, 2026	0.38	0.38	0.34	0.34	0.34	-4.23%	25,100
Oct 14, 2026	0.38	0.38	0.35	0.36	0.36	-4.05%	6,600
Oct 13, 2026	0.38	0.40	0.37	0.37	0.37	-2.63%	4,800
Oct 9, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	1,000
Oct 8, 2026	0.38	0.38	0.37	0.37	0.37	5.71%	2,400
Oct 7, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	500
Oct 6, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	4,690
Oct 5, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	2,000
Oct 2, 2026	0.38	0.38	0.36	0.36	0.36	-6.58%	12,920
Oct 1, 2026	0.38	0.38	0.38	0.38	0.38	-	2,000
Sep 30, 2026	0.38	0.38	0.38	0.38	0.38	-	2,000
Sep 29, 2026	0.38	0.38	0.38	0.38	0.38	10.14%	3,000
Sep 28, 2026	0.35	0.35	0.35	0.35	0.35	2.99%	8,302
Sep 25, 2026	0.32	0.34	0.32	0.34	0.34	17.54%	37,500
Sep 24, 2026	0.29	0.29	0.29	0.29	0.29	3.64%	1,700
Sep 23, 2026	0.29	0.29	0.28	0.28	0.28	-1.79%	8,006
Sep 22, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	11,006
Sep 21, 2026	0.28	0.28	0.27	0.27	0.27	5.88%	70,703
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