Progressive Planet Solutions Inc. (TSXV:PLAN)
Canada · Delayed Price · Currency is CAD 0.2500
-0.0100 (-3.85%)
Aug 13, 2025, 2:46 PM EDT
G1 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 5,555 |
| 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 |
| Jul 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 38,821 |
| Jul 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 31,600 |
| Jul 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 10,000 |
| Jul 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 11,000 |
| Jul 15, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -10.00% | 36,000 |
| Jul 14, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 45,500 |
| Jul 11, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 163,800 |
| Jul 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 9, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 47,300 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 89,025 |
| Jul 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 5,100 |
| Jul 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,241 |
| Jul 3, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 110,000 |
| Jul 2, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 11.63% | 65,833 |
| Jun 30, 2025 | 0.22 | 0.26 | 0.21 | 0.22 | 0.22 | - | 227,600 |
| Jun 27, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 153,400 |
| Jun 26, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 90,000 |
| Jun 25, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 276,500 |
| Jun 24, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 5.13% | 93,500 |
| Jun 23, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 56,510 |
| Jun 20, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 458,200 |
| Jun 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 9,500 |
| Jun 18, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 125,500 |
| Jun 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 12,000 |
| Jun 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 8,000 |
| Jun 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 247,000 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,407 |
| Jun 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 183,500 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 40,000 |
| Jun 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 49,500 |
| Jun 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 27,342 |
| Jun 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 45,400 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 24,000 |
| Jun 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 140,000 |