Pluto Ventures Inc. (CSE:PLTO)
Canada
· Delayed Price · Currency is CAD 0.400
0.00 (0.00%)
At close: Dec 4, 2025
Pluto Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.39 | 0.45 | 0.35 | 0.45 | 0.45 | 12.50% | 607,500 |
| Dec 4, 2025 | 0.40 | 0.45 | 0.40 | 0.40 | 0.40 | - | 47,500 |
| Dec 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,070 |
| Dec 2, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | -11.11% | 6,500 |
| Dec 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 50.00% | 2,000 |
| Nov 28, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -25.00% | 3,000 |
| Nov 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 17,000 |
| Nov 24, 2025 | 0.43 | 0.45 | 0.40 | 0.40 | 0.40 | 63.27% | 40,555 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -41.67% | 700 |
| Nov 19, 2025 | 0.30 | 0.42 | 0.30 | 0.42 | 0.42 | 27.27% | 40,070 |
| Nov 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -15.38% | 4,500 |
| Nov 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 1,000 |
| Nov 5, 2025 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | - | 2,100 |
| Nov 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,000 |
| Nov 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 1,063 |
| Oct 31, 2025 | 0.35 | 0.42 | 0.35 | 0.42 | 0.42 | 6.33% | 50,000 |
| Oct 30, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | - | 4,000 |
| Oct 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 14.49% | 3,000 |
| Oct 28, 2025 | 0.35 | 0.40 | 0.35 | 0.35 | 0.35 | -13.75% | 20,500 |
| Oct 27, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | 9,000 |
| Oct 24, 2025 | 0.40 | 0.46 | 0.40 | 0.42 | 0.42 | 5.00% | 55,300 |
| Oct 23, 2025 | 0.38 | 0.45 | 0.38 | 0.40 | 0.40 | - | 72,055 |
| Oct 22, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 14.29% | 6,500 |
| Oct 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,506 |
| Oct 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -22.22% | 9,500 |
| Oct 16, 2025 | 0.40 | 0.50 | 0.35 | 0.45 | 0.45 | 12.50% | 46,700 |
| Oct 15, 2025 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | 33.33% | 101,000 |
| Oct 14, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 114,500 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 16,303 |
| Oct 8, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 20.00% | 77,348 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,000 |
| Oct 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,432 |
| Oct 2, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 9,304 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -15.15% | 4,150 |
| Sep 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 9,000 |
| Sep 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10.00% | 25,000 |
| Sep 23, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 20.00% | 34,150 |
| Sep 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,000 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 2,000 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,500 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,000 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 5,500 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 15,834 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 11,398 |
| Sep 3, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 4.17% | 5,500 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 5,000 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 18,500 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 11,000 |
| Aug 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 11,500 |
| Aug 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 5,500 |
| Aug 18, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 16,000 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,600 |
| Aug 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 9,000 |
| Aug 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 23.33% | 10,450 |
| Jul 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -16.67% | 4,000 |
| Jul 29, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 45,500 |
| Jul 28, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 71.43% | 18,500 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.53% | 1,000 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -20.83% | 9,500 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,006 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -36.84% | 40,500 |
| Jun 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 2,500 |
| Jun 12, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 69.57% | 2,800 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 64.29% | 180,000 |
| Jun 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -30.00% | 500 |