Progressive Planet Solutions Inc. (TSXV:PLAN)
Canada · Delayed Price · Currency is CAD 0.2900
+0.0200 (7.41%)
Dec 1, 2025, 2:40 PM EST
TSXV:PLAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.57% | 238,498 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 29,000 |
| Nov 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 23,500 |
| Nov 25, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -6.90% | 21,700 |
| Nov 24, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.41% | 23,592 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 16,409 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 29,720 |
| Nov 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.55% | 11,750 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 145,275 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 33,782 |
| Nov 14, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 26,500 |
| Nov 13, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 5.36% | 81,059 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 500 |
| Nov 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.26% | 1,000 |
| Nov 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 37,931 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 34,344 |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 74,000 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 42,300 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 191,000 |
| Oct 31, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 86,700 |
| Oct 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 79,000 |
| Oct 29, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 86,000 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 102,199 |
| Oct 27, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 171,371 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 234,000 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 23,015 |
| Oct 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 148,000 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 233,110 |
| Oct 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,000 |
| Oct 17, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -3.33% | 73,134 |
| Oct 16, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 407,100 |
| Oct 15, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 157,966 |
| Oct 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 37,504 |
| Oct 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 22,070 |
| Oct 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 30,300 |
| Oct 8, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 60,000 |
| Oct 7, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.76% | 163,100 |
| Oct 6, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 36,603 |
| Oct 3, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -6.15% | 134,500 |
| Oct 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 66,601 |
| Oct 1, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 21,000 |
| Sep 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 142,500 |
| Sep 29, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 109,643 |
| Sep 26, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 102,500 |
| Sep 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 77,583 |
| Sep 24, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 115,036 |
| Sep 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 57,466 |
| Sep 22, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 321,503 |
| Sep 19, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 1.67% | 229,141 |
| Sep 18, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 189,000 |