Skip to main content
Planet Ventures Inc. (CSE:PXI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
-0.0050 (-11.11%)
At close: Dec 3, 2025

Planet Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20250.040.040.040.040.04-11.11%5,000
Dec 2, 20250.050.050.050.050.0512.50%10,000
Dec 1, 20250.040.040.040.040.04-11.11%20,020
Nov 25, 20250.040.050.040.050.05-10.00%79,400
Nov 24, 20250.050.050.050.050.0511.11%1,000
Nov 21, 20250.050.050.040.050.05-10.00%172,000
Nov 18, 20250.050.050.050.050.0511.11%29,000
Nov 17, 20250.050.050.050.050.05-10.00%179,100
Nov 14, 20250.050.050.050.050.05-234,000
Nov 13, 20250.050.050.050.050.05-145,900
Nov 12, 20250.050.050.050.050.05-25,100
Nov 11, 20250.050.050.050.050.05-98,000
Nov 7, 20250.050.050.050.050.05-2,000
Nov 5, 20250.050.050.050.050.05-79,000
Oct 30, 20250.050.050.050.050.05-9.09%5,000
Oct 29, 20250.060.060.060.060.06-15,000
Oct 28, 20250.060.060.060.060.06-10,000
Oct 23, 20250.050.060.050.060.06-9,000
Oct 22, 20250.060.060.060.060.0610.00%10,000
Oct 21, 20250.050.050.050.050.05-9.09%14,440
Oct 17, 20250.060.060.060.060.06-10,400
Oct 16, 20250.060.060.060.060.0610.00%39,681
Oct 15, 20250.050.050.050.050.05-9.09%61,050
Oct 14, 20250.060.060.060.060.06-8.33%182,550
Oct 10, 20250.060.060.060.060.069.09%11,200
Oct 9, 20250.070.070.060.060.06-15.38%189,150
Oct 8, 20250.070.080.060.070.078.33%279,250
Oct 7, 20250.070.070.060.060.06-14.29%148,000
Oct 6, 20250.070.070.070.070.0716.67%34,200
Oct 3, 20250.050.070.050.060.0633.33%477,005
Oct 2, 20250.050.050.040.050.05-469,900
Oct 1, 20250.050.050.050.050.0512.50%61,630
Sep 30, 20250.050.050.040.040.04-11.11%88,500
Sep 26, 20250.050.050.050.050.05-1,000
Sep 25, 20250.050.050.050.050.05-56,871
Sep 24, 20250.050.050.050.050.05-10.00%106,661
Sep 23, 20250.050.050.050.050.0511.11%28,050
Sep 22, 20250.050.050.050.050.05-10.00%172,500
Sep 18, 20250.050.050.050.050.0511.11%435,150
Sep 17, 20250.050.050.040.050.05-92,500
Sep 16, 20250.050.050.050.050.05-124,200
Sep 15, 20250.050.050.050.050.05-44,000
Sep 12, 20250.050.050.050.050.05-10.00%73,000
Sep 11, 20250.050.050.050.050.05-5,950
Sep 10, 20250.050.050.050.050.05-59,000
Sep 9, 20250.050.050.050.050.05-9.09%365,005
Sep 5, 20250.050.060.050.060.06-145,598
Sep 4, 20250.060.060.060.060.06-101,000
Sep 3, 20250.060.060.050.060.0610.00%183,000
Sep 2, 20250.050.050.050.050.05-2,115
Aug 29, 20250.050.050.050.050.05-508,600
Aug 28, 20250.060.060.050.050.05-9.09%292,000
Aug 27, 20250.060.060.060.060.06-8.33%82,010
Aug 26, 20250.060.060.050.060.069.09%3,885,243
Aug 25, 20250.070.070.060.060.06-15.38%183,000
Aug 22, 20250.070.070.070.070.07-477,683
Aug 21, 20250.070.080.070.070.07-927,328
Aug 20, 20250.070.070.070.070.07-17,221
Aug 19, 20250.080.080.060.070.07-18.75%85,589
Aug 18, 20250.070.080.070.080.086.67%97,400
Aug 15, 20250.090.090.070.080.08-11.76%870,699
Aug 14, 20250.090.090.090.090.09-5.56%601,000
Aug 13, 20250.090.090.090.090.09-147,000
Aug 12, 20250.090.090.090.090.09-460,000
Aug 11, 20250.090.100.090.090.09-5.26%1,193,688
Aug 8, 20250.110.110.080.100.10-13.64%637,079
Aug 7, 20250.110.110.110.110.11-19,000
Aug 6, 20250.110.130.110.110.11-4.35%51,382
Aug 5, 20250.120.130.120.120.12-14.81%30,123
Aug 1, 20250.130.140.130.140.14-3.57%22,999
Jul 31, 20250.130.140.130.140.14-40,150
Jul 30, 20250.140.140.130.140.14-179,748
Jul 29, 20250.140.160.130.140.14-962,327
Jul 28, 20250.150.150.130.140.14-400,042
Jul 25, 20250.160.160.140.140.14-15.15%151,530
Jul 24, 20250.160.170.160.170.17-2.94%336,550
Jul 23, 20250.200.210.160.170.17-19.05%594,852
Jul 22, 20250.260.270.190.210.21-19.23%1,292,154
Jul 21, 20250.350.350.250.260.26-23.53%1,578,210
Jul 18, 20250.240.340.230.340.3436.00%3,307,335
Jul 17, 20250.200.250.180.250.2525.00%2,714,115
Jul 16, 20250.190.210.170.200.2011.11%2,025,900
Jul 15, 20250.170.190.140.180.18-10.00%2,157,857
Jul 14, 20250.080.230.080.200.20185.71%4,858,489
Jul 11, 20250.070.070.070.070.07-59,505
Jul 10, 20250.070.070.060.070.077.69%338,150
Jul 9, 20250.070.070.070.070.07-76,870
Jul 8, 20250.070.070.070.070.07-124,000
Jul 7, 20250.060.070.060.070.07-18.75%43,500
Jul 4, 20250.050.080.050.080.0845.45%105,300
Jul 3, 20250.060.060.060.060.06-8.33%126,305
Jul 2, 20250.080.080.060.060.06-14.29%113,000
Jun 30, 20250.070.070.060.070.077.69%195,800
Jun 27, 20250.090.090.070.070.07-23.53%882,218
Jun 26, 20250.030.090.030.090.09240.00%1,180,600
Jun 25, 20250.030.030.030.030.03-10,000
Jun 16, 20250.030.030.030.030.03-16.67%6,000
Jun 11, 20250.030.030.030.030.0320.00%3,000
Jun 6, 20250.030.030.030.030.03-1,066
Jun 5, 20250.030.030.030.030.03-70,000