Progressive Planet Solutions Inc. (TSXV:PLAN)
Canada · Delayed Price · Currency is CAD 0.3350
+0.0300 (9.84%)
At close: Dec 19, 2025
TSXV:PLAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.31 | 0.34 | 0.30 | 0.34 | 0.34 | 9.84% | 478,571 |
| Dec 18, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -1.61% | 182,412 |
| Dec 17, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | 6.90% | 1,013,798 |
| Dec 16, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 5.45% | 133,507 |
| Dec 15, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 102,050 |
| Dec 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 10,000 |
| Dec 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 10,000 |
| Dec 9, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 22,804 |
| Dec 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 112,554 |
| Dec 5, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 112,106 |
| Dec 4, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 89,073 |
| Dec 3, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 49,033 |
| Dec 1, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 7.41% | 220,576 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.57% | 238,498 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 29,000 |
| Nov 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 23,500 |
| Nov 25, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -6.90% | 21,700 |
| Nov 24, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.41% | 23,592 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 16,409 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 29,720 |
| Nov 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.55% | 11,750 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 145,275 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 33,782 |
| Nov 14, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 26,500 |
| Nov 13, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 5.36% | 81,059 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 500 |
| Nov 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.26% | 1,000 |
| Nov 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 37,931 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 34,344 |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 74,000 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 42,300 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 191,000 |
| Oct 31, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 86,700 |
| Oct 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 79,000 |
| Oct 29, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 86,000 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 102,199 |
| Oct 27, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 171,371 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 234,000 |
| 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% | 157,966 |
| 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 | - | 22,070 |
| 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 |