Progressive Planet Solutions Inc. (TSXV:PLAN)
Canada · Delayed Price · Currency is CAD 0.3250
+0.0050 (1.56%)
Oct 1, 2025, 3:31 PM EDT
TSXV:PLAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 20,000 |
| 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% | 77,600 |
| 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% | 57,500 |
| 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 |
| Sep 17, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 177,010 |
| Sep 16, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 12.50% | 243,000 |
| Sep 15, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 254,800 |
| Sep 12, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 16.67% | 404,600 |
| Sep 11, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 6.67% | 49,500 |
| Sep 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 19,000 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 64,711 |
| Sep 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 29,000 |
| Sep 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 11,800 |
| Sep 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 46,700 |
| Sep 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 7,000 |
| Aug 29, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 10,000 |
| Aug 28, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 56,500 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 14,500 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 37,600 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 13,000 |
| Aug 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.08% | 150,100 |
| Aug 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 12,011 |
| Aug 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 15,600 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 18, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | - | 36,516 |
| Aug 15, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.26% | 112,725 |
| Aug 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.00% | 39,919 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 69,600 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 52,026 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 149,336 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 63,500 |
| Aug 7, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 12,000 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 24,028 |
| Aug 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 41,000 |
| Aug 1, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 36,400 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 83,000 |
| Jul 30, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.64% | 250,200 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,000 |
| Jul 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 47,000 |
| Jul 25, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 36,800 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,500 |
| Jul 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 7,500 |