Planet 13 Holdings Inc. (PLNH)
OTCMKTS
· Delayed Price · Currency is USD
0.2730
+0.0030 (1.11%)
May 14, 2025, 4:00 PM EDT
Planet 13 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 1.22% | 328,576 |
| May 13, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 3.72% | 343,738 |
| May 12, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.08% | 169,410 |
| May 9, 2025 | 0.30 | 0.30 | 0.25 | 0.26 | 0.26 | -2.04% | 192,642 |
| May 8, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 4.12% | 178,029 |
| May 7, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -4.21% | 264,594 |
| May 6, 2025 | 0.30 | 0.32 | 0.26 | 0.26 | 0.26 | -10.03% | 168,800 |
| May 5, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -2.60% | 422,505 |
| May 2, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | -0.68% | 207,573 |
| May 1, 2025 | 0.28 | 0.32 | 0.27 | 0.30 | 0.30 | -3.51% | 2,294,774 |
| Apr 30, 2025 | 0.27 | 0.34 | 0.26 | 0.31 | 0.31 | 13.72% | 514,070 |
| Apr 29, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | - | 165,727 |
| Apr 28, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -4.52% | 309,972 |
| Apr 25, 2025 | 0.27 | 0.30 | 0.25 | 0.29 | 0.29 | 11.12% | 195,001 |
| Apr 24, 2025 | 0.24 | 0.29 | 0.24 | 0.26 | 0.26 | 8.37% | 397,876 |
| Apr 23, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 1.26% | 2,589,345 |
| Apr 22, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.70% | 106,369 |
| Apr 21, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -4.41% | 282,556 |
| Apr 17, 2025 | 0.24 | 0.26 | 0.22 | 0.23 | 0.23 | -3.74% | 235,579 |
| Apr 16, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 2.18% | 198,610 |
| Apr 15, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 3.31% | 138,879 |
| Apr 14, 2025 | 0.25 | 0.28 | 0.22 | 0.23 | 0.23 | -7.93% | 216,389 |
| Apr 11, 2025 | 0.20 | 0.26 | 0.20 | 0.25 | 0.25 | 17.14% | 235,979 |
| Apr 10, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 5.00% | 229,915 |
| Apr 9, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | - | 433,085 |
| Apr 8, 2025 | 0.21 | 0.25 | 0.19 | 0.20 | 0.20 | -8.84% | 685,783 |
| Apr 7, 2025 | 0.19 | 0.26 | 0.17 | 0.22 | 0.22 | 9.70% | 576,651 |
| Apr 4, 2025 | 0.23 | 0.23 | 0.18 | 0.20 | 0.20 | -13.04% | 1,055,163 |
| Apr 3, 2025 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -8.00% | 639,123 |
| Apr 2, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 0.68% | 337,710 |
| Apr 1, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.35% | 320,664 |
| Mar 31, 2025 | 0.27 | 0.28 | 0.23 | 0.24 | 0.24 | -10.18% | 973,510 |
| Mar 28, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -7.66% | 566,854 |
| Mar 27, 2025 | 0.29 | 0.32 | 0.27 | 0.29 | 0.29 | -0.85% | 857,212 |
| Mar 26, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -4.84% | 394,953 |
| Mar 25, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | 1.64% | 113,899 |
| Mar 24, 2025 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | -4.69% | 135,478 |
| Mar 21, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -2.41% | 145,407 |
| Mar 20, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 3.77% | 93,459 |
| Mar 19, 2025 | 0.31 | 0.35 | 0.31 | 0.32 | 0.32 | -1.56% | 223,878 |
| Mar 18, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | 3.95% | 123,178 |
| Mar 17, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | -0.05% | 113,983 |
| Mar 14, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | 6.17% | 213,324 |
| Mar 13, 2025 | 0.31 | 0.33 | 0.29 | 0.29 | 0.29 | -1.36% | 4,833,196 |
| Mar 12, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 0.61% | 319,186 |
| Mar 11, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -2.27% | 461,830 |
| Mar 10, 2025 | 0.33 | 0.35 | 0.30 | 0.30 | 0.30 | -9.88% | 549,307 |
| Mar 7, 2025 | 0.29 | 0.36 | 0.29 | 0.33 | 0.33 | 10.97% | 533,212 |
| Mar 6, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -3.23% | 199,779 |
| Mar 5, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 3.33% | 345,888 |