Progressive Planet Solutions Inc. (TSXV:PLAN)
Canada · Delayed Price · Currency is CAD 0.2950
0.00 (0.00%)
Oct 24, 2025, 1:14 PM EDT
TSXV:PLAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 158,000 |
| 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 | - | 22,100 |
| 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% | 77,600 |
| 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 |