Progressive Planet Solutions Inc. (TSXV:PLAN)
Canada
· Delayed Price · Currency is CAD 0.2150
0.00 (0.00%)
Jun 30, 2025, 2:51 PM EDT
TSXV:PLAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 28,098 |
| 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 |
| Jun 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,013 |
| May 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,000 |
| May 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 72,000 |
| May 27, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 59,544 |
| May 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 24,842 |
| May 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 24,000 |
| May 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 46,500 |
| May 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 36,200 |
| May 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6,200 |
| May 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,000 |
| May 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 10,000 |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 22,846 |
| May 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.38% | 1,500 |
| May 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 79,200 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,500 |
| May 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 30,300 |
| May 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | 46,000 |
| Apr 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 20,000 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| 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 |