Planet Ventures Inc. (CSE:PXI)
Canada
· Delayed Price · Currency is CAD 0.0750
-0.0100 (-11.76%)
Aug 15, 2025, 4:00 PM EDT
Planet Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | - | -11.76% | 870,699 |
| Aug 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 601,000 |
| Aug 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 147,000 |
| Aug 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 460,000 |
| Aug 11, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | -5.26% | 1,193,688 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.08 | 0.10 | - | -13.64% | 637,079 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 19,000 |
| Aug 6, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | - | -4.35% | 51,382 |
| Aug 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -14.81% | 30,123 |
| Aug 1, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | -3.57% | 22,999 |
| Jul 31, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 40,150 |
| Jul 30, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 179,748 |
| Jul 29, 2025 | 0.14 | 0.16 | 0.13 | 0.14 | - | - | 962,327 |
| Jul 28, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | - | 400,042 |
| Jul 25, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -15.15% | 151,530 |
| Jul 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | -2.94% | 336,550 |
| Jul 23, 2025 | 0.20 | 0.21 | 0.16 | 0.17 | - | -19.05% | 594,852 |
| Jul 22, 2025 | 0.26 | 0.27 | 0.19 | 0.21 | - | -19.23% | 1,292,154 |
| Jul 21, 2025 | 0.35 | 0.35 | 0.25 | 0.26 | - | -23.53% | 1,578,210 |
| Jul 18, 2025 | 0.24 | 0.34 | 0.23 | 0.34 | - | 36.00% | 3,307,335 |
| Jul 17, 2025 | 0.20 | 0.25 | 0.18 | 0.25 | - | 25.00% | 2,714,115 |
| Jul 16, 2025 | 0.19 | 0.21 | 0.17 | 0.20 | - | 11.11% | 2,025,900 |
| Jul 15, 2025 | 0.17 | 0.19 | 0.14 | 0.18 | - | -10.00% | 2,157,857 |
| Jul 14, 2025 | 0.08 | 0.23 | 0.08 | 0.20 | - | 185.71% | 4,844,489 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 59,505 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 7.69% | 338,150 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 76,870 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 124,000 |
| Jul 7, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | -18.75% | 43,500 |
| Jul 4, 2025 | 0.05 | 0.08 | 0.05 | 0.08 | - | 45.45% | 105,300 |
| Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 126,305 |
| Jul 2, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | - | -14.29% | 113,000 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 7.69% | 195,800 |
| Jun 27, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | - | -23.53% | 882,218 |
| Jun 26, 2025 | 0.03 | 0.09 | 0.03 | 0.09 | - | 240.00% | 1,180,600 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 6,000 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 3,000 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,066 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 70,000 |