Skip to main content
Pluto Ventures Inc. (CSE:PLTO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
+0.0150 (33.33%)
Apr 29, 2026, 9:46 AM EST

Pluto Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.070.050.050.05-35.71%41,000
Apr 27, 20260.050.070.040.070.0740.00%21,140
Apr 24, 20260.050.060.050.050.05-9.09%26,000
Apr 23, 20260.060.060.060.060.06-8.33%5,000
Apr 22, 20260.060.070.060.060.06-14.29%18,000
Apr 21, 20260.070.070.060.070.077.69%11,000
Apr 20, 20260.070.070.060.070.07-7.14%48,150
Apr 17, 20260.070.070.070.070.07-6.67%17,000
Apr 15, 20260.080.080.080.080.08-16.67%7,103
Apr 14, 20260.090.090.070.090.0920.00%55,000
Apr 13, 20260.080.080.070.080.08-6.25%68,825
Apr 10, 20260.060.080.050.080.0823.08%198,500
Apr 9, 20260.070.070.070.070.07-18.75%10,190
Apr 8, 20260.070.080.070.080.0823.08%20,000
Apr 7, 20260.070.080.070.070.07-7.14%30,000
Apr 6, 20260.070.070.070.070.07-12.50%16,262
Apr 2, 20260.080.080.070.080.08-47,689
Apr 1, 20260.080.110.080.080.08-15.79%131,000
Mar 31, 20260.070.100.070.100.10-9.52%43,661
Mar 30, 20260.090.110.090.110.1116.67%52,038
Mar 27, 20260.090.090.090.090.09-13,000
Mar 26, 20260.090.100.090.090.09-10.00%4,500
Mar 25, 20260.100.100.100.100.10-23.08%7,948
Mar 24, 20260.090.140.090.130.1318.18%3,150
Mar 23, 20260.090.110.090.110.11-26.67%6,000
Mar 20, 20260.140.150.140.150.15-6.25%92,500
Mar 19, 20260.160.160.120.160.16-15.79%17,000
Mar 18, 20260.160.190.160.190.1918.75%5,500
Mar 17, 20260.170.170.160.160.16-10,000
Mar 16, 20260.160.160.160.160.16-20.00%20,000
Mar 13, 20260.160.200.160.200.2025.00%40,270
Mar 12, 20260.180.180.160.160.16-26,520
Mar 11, 20260.180.180.160.160.16-48,223
Mar 10, 20260.160.160.160.160.16-20,070
Mar 9, 20260.160.180.150.160.16-27.27%24,042
Mar 6, 20260.190.220.190.220.2210.00%41,000
Mar 5, 20260.140.210.140.200.2033.33%170,500
Mar 4, 20260.120.200.120.150.1530.43%33,500
Mar 3, 20260.110.120.110.120.124.55%25,274
Mar 2, 20260.110.130.110.110.11-15.38%7,589
Feb 27, 20260.130.130.120.130.13-10.34%12,200
Feb 26, 20260.150.150.100.150.15-3.33%30,600
Feb 25, 20260.170.170.150.150.15-11.76%6,050
Feb 24, 20260.150.170.150.170.1713.33%51,016
Feb 23, 20260.180.180.150.150.15-9.09%35,100
Feb 20, 20260.170.200.160.170.1710.00%35,302
Feb 19, 20260.170.170.150.150.15-21.05%19,000
Feb 18, 20260.200.220.150.190.195.56%73,010
Feb 17, 20260.230.230.180.180.18-28.00%15,700
Feb 13, 20260.220.260.220.250.2511.11%118,500
Feb 12, 20260.260.300.230.230.23-25.00%167,600
Feb 11, 20260.330.330.300.300.30-6.25%49,888
Feb 10, 20260.310.350.310.320.324.92%31,467
Feb 9, 20260.300.350.300.310.311.67%20,300
Feb 6, 20260.360.390.300.300.30-16.67%43,200
Feb 5, 20260.430.470.360.360.36-23.40%56,117
Feb 4, 20260.500.500.430.470.47-2.08%63,100
Feb 3, 20260.520.520.400.480.48-5.88%87,760
Feb 2, 20260.450.510.450.510.51-7.27%72,956
Jan 30, 20260.540.550.450.550.55-129,935
Jan 29, 20260.570.570.460.550.55-87,268
Jan 28, 20260.480.550.470.550.5514.58%228,824
Jan 27, 20260.500.530.480.480.48-7.69%65,310
Jan 26, 20260.580.580.520.520.52-10.34%79,835
Jan 23, 20260.580.580.560.580.58-3.33%29,294
Jan 22, 20260.580.610.560.600.601.69%60,350
Jan 21, 20260.620.630.550.590.59-6.35%195,136
Jan 20, 20260.650.650.600.630.63-1.56%79,822
Jan 19, 20260.680.680.600.640.64-8.57%76,438
Jan 16, 20260.670.700.620.700.704.48%82,500
Jan 15, 20260.560.680.560.670.6715.52%183,150
Jan 14, 20260.680.680.580.580.58-14.71%55,750
Jan 13, 20260.750.750.680.680.68-9.33%32,864
Jan 12, 20260.780.810.750.750.75-6.25%61,900
Jan 9, 20260.740.800.710.800.8012.68%120,503
Jan 8, 20260.780.780.700.710.71-10.13%40,514
Jan 7, 20260.800.800.760.790.79-1.25%75,004
Jan 6, 20260.760.830.750.800.8015.94%206,549
Jan 5, 20260.610.760.610.690.6913.11%135,260
Jan 2, 20260.440.610.440.610.6141.86%87,996
Dec 31, 20250.520.520.430.430.43-17.31%19,100
Dec 30, 20250.450.520.420.520.5215.56%41,789
Dec 29, 20250.400.450.400.450.45-58,341
Dec 23, 20250.410.450.320.450.453.45%19,083
Dec 22, 20250.450.450.340.440.44-10,112
Dec 19, 20250.450.450.330.440.44-1.14%13,500
Dec 18, 20250.430.440.430.440.442.33%15,630
Dec 17, 20250.390.430.390.430.437.50%44,100
Dec 16, 20250.370.420.370.400.40-11.11%53,566
Dec 15, 20250.400.450.400.450.4512.50%33,879
Dec 12, 20250.440.440.400.400.40-9.09%1,000
Dec 11, 20250.450.450.440.440.442.33%31,560
Dec 10, 20250.400.430.400.430.437.50%6,050
Dec 9, 20250.400.450.400.400.40-41,500
Dec 8, 20250.450.450.400.400.40-11.11%15,443
Dec 5, 20250.390.450.350.450.4512.50%607,500
Dec 4, 20250.400.450.400.400.40-47,500
Dec 3, 20250.400.400.400.400.40-2,070
Dec 2, 20250.450.450.400.400.40-11.11%6,500
Dec 1, 20250.450.450.450.450.4550.00%2,000