Progressive Planet Solutions Inc. (TSXV:PLAN)
Canada
· Delayed Price · Currency is CAD 0.1500
-0.0050 (-3.23%)
Apr 23, 2025, 9:30 AM EDT
TSXV:PLAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 1,523 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Apr 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 41,000 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,500 |
| Apr 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 9,500 |
| Apr 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 149,010 |
| Apr 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 13,500 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 496,400 |
| Apr 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 45,000 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20,000 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 47,500 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 117,525 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 148,500 |
| Apr 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| Mar 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,800 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 159,500 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 14.81% | 384,533 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | 21,000 |
| Mar 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 157,715 |
| Mar 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 20,000 |
| Mar 18, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 339,300 |
| Mar 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 13,500 |
| Mar 14, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -11.11% | 287,333 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 52,500 |
| Mar 12, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 23,500 |
| Mar 11, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 130,000 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -15.38% | 203,700 |
| Mar 7, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 11.43% | 145,000 |
| Mar 6, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 181,500 |
| Mar 5, 2025 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 27.59% | 321,500 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 73,500 |
| Mar 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 30,000 |
| Feb 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 5,500 |
| Feb 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 30,000 |
| Feb 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 62,500 |
| Feb 24, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 92,821 |
| Feb 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 34,000 |
| Feb 20, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 58,500 |
| Feb 19, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 188,431 |
| Feb 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 29,000 |
| Feb 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 60,000 |
| Feb 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 19,000 |