Planet Ventures Inc. (PNXPF)
OTCMKTS · Delayed Price · Currency is USD
0.1778
+0.0274 (18.22%)
Feb 11, 2026, 3:32 PM EST
Planet Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 15.53% | 27,539 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.87% | 11,644 |
| Feb 6, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | 0.06% | 304,462 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,000 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.72% | 5,100 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.83% | 32,000 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.45% | 5,000 |
| Jan 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.00% | 11,500 |
| Jan 29, 2026 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 23.72% | 66,257 |
| Jan 28, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -12.21% | 833,477 |
| Jan 27, 2026 | 0.17 | 0.19 | 0.13 | 0.13 | 0.13 | -29.40% | 858,707 |
| Jan 26, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 19.38% | 211,112 |
| Jan 23, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 21.75% | 132,107 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.91% | 89,347 |
| Jan 21, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 32.09% | 996,230 |
| Jan 20, 2026 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | 108.82% | 244,100 |
| Jan 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.42% | 8,000 |
| Jan 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 16.36% | 10,000 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.30% | 280 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 20,000 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.45% | 17,600 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.20% | 20,764 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.42% | 300 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.93% | 16,500 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.71% | 11,715 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 28,000 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 96,000 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 10,000 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.14% | 2,000 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.43% | 10,000 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.51% | 30,000 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.60% | 1,000 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.50% | 1,030 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.28% | 50,000 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 11.15% | 100,000 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.78% | 150,000 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.19% | 30,000 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.22% | 1,000 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.00% | 500 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.59% | 1,000 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.16% | 200 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.80% | 19,500 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.35% | 3,100 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.86% | 42,230 |
| Nov 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -10.02% | 4,498 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.69% | 800 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.69% | 1,700 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.00% | 33,000 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.70% | 1,000 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.25% | 60,909 |