Playgon Games Inc. - DEAL.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	0.01	0.01	0.01	0.01	0.01	0
January 09, 2026	0.01	0.01	0.01	0.01	0.01	0
January 08, 2026	0.01	0.01	0.01	0.01	0.01	0
January 07, 2026	0.01	0.01	0.01	0.01	0.01	0
January 06, 2026	0.01	0.01	0.01	0.01	0.01	0
January 05, 2026	0.01	0.01	0.01	0.01	0.01	50,000
January 02, 2026	0.01	0.01	0.01	0.01	0.01	0
December 31, 2025	0.01	0.01	0.01	0.01	0.01	6,000
December 30, 2025	0.01	0.01	0.01	0.01	0.01	20,000
December 29, 2025	0.01	0.01	0.01	0.01	0.01	3,046
December 23, 2025	0.01	0.01	0.01	0.01	0.01	0
December 22, 2025	0.01	0.01	0.01	0.01	0.01	3,000
December 19, 2025	0.01	0.01	0.01	0.01	0.01	50,000
December 18, 2025	0.01	0.01	0.01	0.01	0.01	12,600
December 17, 2025	0.01	0.01	0.01	0.01	0.01	52,600
December 16, 2025	0.02	0.01	0.01	0.02	0.01	2,300
December 15, 2025	0.01	0.01	0.01	0.01	0.01	0
December 12, 2025	0.01	0.01	0.01	0.01	0.01	0
December 11, 2025	0.01	0.01	0.01	0.01	0.01	5,000
December 10, 2025	0.02	0.01	0.01	0.02	0.01	1.54M
December 09, 2025	0.01	0.01	0.01	0.01	0.01	0
December 08, 2025	0.01	0.01	0.01	0.01	0.01	0
December 05, 2025	0.01	0.01	0.01	0.01	0.01	0
December 04, 2025	0.01	0.01	0.01	0.01	0.01	3,998
December 03, 2025	0.02	0.02	0.02	0.02	0.02	0
December 02, 2025	0.02	0.02	0.02	0.02	0.02	0
December 01, 2025	0.02	0.02	0.02	0.02	0.02	0
November 28, 2025	0.02	0.02	0.02	0.02	0.02	115
November 27, 2025	0.02	0.02	0.02	0.02	0.02	15,800
November 26, 2025	0.02	0.02	0.02	0.02	0.02	0
November 25, 2025	0.02	0.02	0.02	0.02	0.01	51,700
November 24, 2025	0.01	0.01	0.01	0.01	0.01	47,230
November 21, 2025	0.02	0.02	0.02	0.02	0.02	9,000
November 20, 2025	0.02	0.02	0.02	0.02	0.02	212,600
November 19, 2025	0.02	0.02	0.02	0.02	0.01	1.23M
November 18, 2025	0.01	0.01	0.01	0.01	0.01	0
November 17, 2025	0.01	0.01	0.01	0.01	0.01	32,000
November 14, 2025	0.01	0.01	0.01	0.01	0.01	18,000
November 13, 2025	0.01	0.01	0.01	0.01	0.01	151,000
November 12, 2025	0.01	0.01	0.01	0.01	0.01	45,000
November 11, 2025	0.01	0.01	0.01	0.01	0.01	0
November 10, 2025	0.01	0.01	0.01	0.01	0.01	0
November 07, 2025	0.01	0.01	0.01	0.01	0.01	19,000
November 06, 2025	0.01	0.01	0.01	0.01	0.01	19,000
November 05, 2025	0.01	0.01	0.01	0.01	0.01	5,005
November 04, 2025	0.01	0.01	0.01	0.01	0.01	8,400
November 03, 2025	0.01	0.01	0.01	0.01	0.01	10,007
October 31, 2025	0.02	0.02	0.02	0.02	0.02	100,000
October 30, 2025	0.01	0.01	0.01	0.01	0.01	63,000
October 29, 2025	0.01	0.01	0.01	0.01	0.01	4,400
October 28, 2025	0.01	0.01	0.01	0.01	0.01	0
October 27, 2025	0.02	0.01	0.01	0.02	0.01	21,400
October 24, 2025	0.01	0.01	0.01	0.01	0.01	5,000
October 23, 2025	0.01	0.01	0.01	0.01	0.01	3,900
October 22, 2025	0.01	0.01	0.01	0.01	0.01	0
October 21, 2025	0.01	0.01	0.01	0.01	0.01	0
October 20, 2025	0.01	0.01	0.01	0.01	0.01	0
October 17, 2025	0.02	0.01	0.01	0.02	0.01	61,000
October 16, 2025	0.02	0.01	0.01	0.02	0.01	10,230
October 15, 2025	0.01	0.01	0.01	0.01	0.01	30,000

Playgon Games Inc. (DEAL.V) TSXV