Playground Ventures Inc. (CSE:PLAY)
Canada
· Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
Dec 4, 2025, 5:30 PM EST
Playground Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,000 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 138,800 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 84,000 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 1,480 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,000 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 47,000 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 28,077 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,500 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 33.33% | 74,700 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 128,000 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 10,000 |
| Nov 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 21,500 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,000 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 7,000 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 74,000 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,000 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,047 |
| Oct 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 5,000 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 66.67% | 15,373 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 7,345,850 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 4,000 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,750 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 24,000 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 5,000 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 66.67% | 7,000 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 5,389 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 80,000 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 10,000 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 40,344 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,000 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 15,100 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 146,000 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 7,000 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 8,428 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -37.50% | 34,000 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 60.00% | 9,400 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 3,714 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40.00% | 3,650 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 16,750 |