Pluto Ventures Inc. (CSE:PLTO)
Canada
· Delayed Price · Currency is CAD 0.1800
-0.0050 (-2.70%)
Aug 13, 2025, 9:30 AM EDT
Pluto Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | - |
| Aug 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.70% | 9,000 |
| Aug 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 23.33% | 10,450 |
| Jul 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -16.67% | 4,000 |
| Jul 29, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | - | 45,500 |
| Jul 28, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | - | 71.43% | 18,500 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.53% | 1,000 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -20.83% | 9,500 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,006 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -36.84% | 40,500 |
| Jun 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.56% | 2,500 |
| Jun 12, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | - | 69.57% | 2,800 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 64.29% | 180,000 |
| Jun 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -30.00% | 500 |
| Jun 4, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | - | -20.00% | 9,002 |
| Jun 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 14,000 |
| May 29, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 20,000 |
| May 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 2,000 |
| May 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -15.15% | 2,050 |
| May 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10.00% | 20,100 |
| May 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,500 |
| May 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 2,637 |
| May 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 5,000 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 40,000 |
| Apr 10, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 16.67% | 10,000 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | 9.09% | 2,000 |
| Mar 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 1,000 |
| Mar 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -44.44% | 5,000 |
| Mar 6, 2025 | 0.08 | 0.18 | 0.08 | 0.18 | - | 2.86% | 2,500 |
| Mar 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -12.50% | 10,500 |
| Feb 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -6.98% | 17,060 |
| Feb 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 10,500 |
| Feb 21, 2025 | 0.22 | 0.26 | 0.22 | 0.22 | - | -17.31% | 4,500 |
| Feb 19, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -7.14% | 18,000 |