Skip to main content
Planet Ventures Inc. (CSE:PXI)
Canada flag Canada · Delayed Price · Currency is CAD
0.220
+0.030 (13.64%)
Mar 9, 2026, 1:57 PM EST

Planet Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.220.220.220.220.22-12.00%1,000
Mar 5, 20260.250.270.200.250.25-12.28%204,307
Mar 4, 20260.330.330.290.290.29-87,500
Mar 3, 20260.300.330.290.290.29-13.64%7,704
Mar 2, 20260.300.330.300.330.338.20%18,017
Feb 27, 20260.310.320.310.310.31-7.58%23,050
Feb 26, 20260.320.350.320.330.3310.00%60,267
Feb 25, 20260.330.350.280.300.30-21.05%139,956
Feb 24, 20260.390.400.380.380.38-1.30%122,553
Feb 23, 20260.410.410.390.390.39-12.50%15,515
Feb 20, 20260.360.450.360.440.442.33%36,251
Feb 19, 20260.410.440.400.430.432.38%301,800
Feb 18, 20260.440.440.340.420.42-4.55%354,725
Feb 17, 20260.440.440.440.440.44-64,682
Feb 13, 20260.440.480.440.440.44-169,600
Feb 12, 20260.480.480.440.440.44-10.20%159,750
Feb 11, 20260.430.500.430.490.4919.51%165,034
Feb 10, 20260.410.410.410.410.41-2.38%38,700
Feb 9, 20260.420.420.420.420.42-57,011
Feb 6, 20260.460.500.420.420.42-4.55%267,248
Feb 5, 20260.470.470.440.440.44-12.00%50,250
Feb 4, 20260.420.500.420.500.5019.05%143,235
Feb 3, 20260.420.420.420.420.42-93,250
Feb 2, 20260.420.450.420.420.42-2.33%189,691
Jan 30, 20260.480.480.390.430.4310.26%131,128
Jan 29, 20260.310.420.310.390.3918.18%63,265
Jan 28, 20260.360.370.290.330.33-2.94%499,717
Jan 27, 20260.510.510.340.340.34-34.62%473,713
Jan 26, 20260.440.530.420.520.5218.18%370,620
Jan 23, 20260.360.440.360.440.4418.92%572,725
Jan 22, 20260.350.370.310.370.37-393,708
Jan 21, 20260.280.370.280.370.3732.14%1,328,983
Jan 20, 20260.150.290.150.280.2886.67%1,406,605
Jan 19, 20260.150.150.140.150.15-6.25%292,100
Jan 16, 20260.140.160.140.160.1614.29%66,500
Jan 14, 20260.140.150.140.140.14-144,000
Jan 13, 20260.120.140.120.140.1416.67%107,780
Jan 12, 20260.120.120.120.120.129.09%12,500
Jan 9, 20260.110.110.110.110.1110.00%41,000
Jan 8, 20260.100.100.100.100.10-7,500
Jan 7, 20260.090.100.090.100.10-34,725
Jan 6, 20260.090.100.090.100.1011.11%57,500
Jan 5, 20260.090.090.090.090.0912.50%98,155
Jan 2, 20260.080.080.080.080.08-30,000
Dec 30, 20250.080.080.080.080.08-131,000
Dec 29, 20250.080.080.080.080.08-2,000
Dec 24, 20250.080.080.080.080.08-4,000
Dec 23, 20250.090.090.070.080.08-355,250
Dec 16, 20250.080.080.080.080.08-27,500
Dec 9, 20250.080.080.080.080.08-1,000
Dec 8, 20250.080.080.080.080.08-5,000
Dec 3, 20250.080.080.080.080.08-11.11%2,500
Dec 2, 20250.090.090.090.090.0912.50%5,000
Dec 1, 20250.080.080.080.080.08-11.11%10,010
Nov 25, 20250.080.090.080.090.09-10.00%39,700
Nov 24, 20250.100.100.100.100.1011.11%500
Nov 21, 20250.090.090.080.090.09-10.00%86,000
Nov 18, 20250.100.100.100.100.1011.11%14,500
Nov 17, 20250.100.100.090.090.09-10.00%89,550
Nov 14, 20250.100.100.100.100.10-117,000
Nov 13, 20250.100.100.100.100.10-72,950
Nov 12, 20250.100.100.100.100.10-12,550
Nov 11, 20250.100.100.100.100.10-49,000
Nov 7, 20250.100.100.100.100.10-1,000
Nov 5, 20250.100.100.100.100.10-39,500
Oct 30, 20250.100.100.100.100.10-9.09%2,500
Oct 29, 20250.110.110.110.110.11-7,500
Oct 28, 20250.110.110.110.110.11-5,000
Oct 23, 20250.100.110.100.110.11-4,500
Oct 22, 20250.110.110.110.110.1110.00%5,000
Oct 21, 20250.100.100.100.100.10-9.09%7,220
Oct 17, 20250.110.110.110.110.11-5,200
Oct 16, 20250.110.110.110.110.1110.00%19,840
Oct 15, 20250.100.100.100.100.10-9.09%30,525
Oct 14, 20250.120.120.110.110.11-8.33%91,275
Oct 10, 20250.120.120.120.120.129.09%5,600
Oct 9, 20250.130.130.110.110.11-15.38%94,575
Oct 8, 20250.130.150.120.130.138.33%139,625
Oct 7, 20250.130.130.120.120.12-14.29%74,000
Oct 6, 20250.130.140.130.140.1416.67%17,100
Oct 3, 20250.090.140.090.120.1233.33%238,502
Oct 2, 20250.100.100.080.090.09-234,950
Oct 1, 20250.100.100.090.090.0912.50%30,815
Sep 30, 20250.090.090.080.080.08-11.11%44,250
Sep 26, 20250.090.090.090.090.09-500
Sep 25, 20250.090.100.090.090.09-28,435
Sep 24, 20250.090.090.090.090.09-10.00%53,330
Sep 23, 20250.090.100.090.100.1011.11%14,025
Sep 22, 20250.090.090.090.090.09-10.00%86,250
Sep 18, 20250.100.100.090.100.1011.11%217,575
Sep 17, 20250.090.090.080.090.09-46,250
Sep 16, 20250.090.090.090.090.09-62,100
Sep 15, 20250.090.090.090.090.09-22,000
Sep 12, 20250.090.090.090.090.09-10.00%36,500
Sep 11, 20250.090.100.090.100.10-2,975
Sep 10, 20250.100.100.100.100.10-29,500
Sep 9, 20250.100.100.100.100.10-9.09%182,502