Progressive Planet Solutions Inc. - PLAN.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.32	0.29	0.29	0.32	0.29	73,134
October 16, 2025	0.3	0.3	0.3	0.31	0.3	407,100
October 15, 2025	0.32	0.3	0.3	0.32	0.3	158,000
October 14, 2025	0.31	0.31	0.31	0.31	0.31	37,504
October 10, 2025	0.31	0.31	0.31	0.31	0.31	22,100
October 09, 2025	0.31	0.31	0.31	0.31	0.31	30,300
October 08, 2025	0.3	0.31	0.31	0.31	0.3	60,000
October 07, 2025	0.31	0.3	0.3	0.31	0.3	163,100
October 06, 2025	0.32	0.32	0.32	0.32	0.31	36,603
October 03, 2025	0.32	0.31	0.31	0.33	0.31	134,500
October 02, 2025	0.33	0.33	0.33	0.33	0.33	66,601
October 01, 2025	0.32	0.33	0.33	0.33	0.32	21,000
September 30, 2025	0.32	0.32	0.32	0.32	0.32	142,500
September 29, 2025	0.32	0.32	0.32	0.32	0.31	109,643
September 26, 2025	0.32	0.31	0.31	0.32	0.31	102,500
September 25, 2025	0.31	0.31	0.31	0.31	0.31	77,600
September 24, 2025	0.33	0.32	0.32	0.33	0.32	115,036
September 23, 2025	0.32	0.32	0.32	0.32	0.32	57,500
September 22, 2025	0.31	0.31	0.31	0.32	0.31	321,503
September 19, 2025	0.32	0.31	0.31	0.32	0.3	229,141
September 18, 2025	0.3	0.3	0.3	0.31	0.3	189,000
September 17, 2025	0.32	0.3	0.3	0.32	0.3	177,010
September 16, 2025	0.28	0.32	0.32	0.32	0.28	243,000
September 15, 2025	0.29	0.28	0.28	0.29	0.28	254,800
September 12, 2025	0.28	0.28	0.28	0.3	0.28	404,600
September 11, 2025	0.24	0.24	0.24	0.26	0.24	49,500
September 10, 2025	0.23	0.23	0.23	0.23	0.23	0
September 09, 2025	0.23	0.23	0.23	0.23	0.23	19,000
September 08, 2025	0.24	0.23	0.23	0.24	0.23	64,711
September 05, 2025	0.23	0.24	0.24	0.24	0.23	29,000
September 04, 2025	0.24	0.24	0.24	0.24	0.24	11,800
September 03, 2025	0.23	0.24	0.24	0.24	0.23	46,700
September 02, 2025	0.23	0.23	0.23	0.23	0.23	7,000
August 29, 2025	0.24	0.23	0.23	0.24	0.23	10,000
August 28, 2025	0.24	0.24	0.24	0.24	0.23	56,500
August 27, 2025	0.24	0.24	0.24	0.24	0.24	14,500
August 26, 2025	0.25	0.24	0.24	0.25	0.24	37,600
August 25, 2025	0.25	0.25	0.25	0.25	0.25	13,000
August 22, 2025	0.25	0.25	0.25	0.26	0.25	150,100
August 21, 2025	0.24	0.24	0.24	0.25	0.24	12,011
August 20, 2025	0.24	0.25	0.25	0.25	0.24	15,600
August 19, 2025	0.25	0.25	0.25	0.25	0.25	0
August 18, 2025	0.26	0.25	0.25	0.27	0.24	36,516
August 15, 2025	0.27	0.25	0.25	0.27	0.25	112,725
August 14, 2025	0.26	0.27	0.27	0.27	0.26	39,919
August 13, 2025	0.25	0.25	0.25	0.25	0.25	69,600
August 12, 2025	0.27	0.26	0.26	0.27	0.26	52,026
August 11, 2025	0.27	0.27	0.27	0.27	0.26	149,336
August 08, 2025	0.26	0.26	0.26	0.26	0.26	63,500
August 07, 2025	0.25	0.26	0.26	0.26	0.25	12,000
August 06, 2025	0.26	0.25	0.25	0.26	0.25	24,028
August 05, 2025	0.25	0.26	0.26	0.26	0.25	41,000
August 01, 2025	0.25	0.25	0.25	0.26	0.25	36,400
July 31, 2025	0.26	0.26	0.26	0.26	0.25	83,000
July 30, 2025	0.24	0.26	0.26	0.26	0.24	250,200
July 29, 2025	0.24	0.24	0.24	0.24	0.24	1,000
July 28, 2025	0.24	0.24	0.24	0.24	0.24	47,000
July 25, 2025	0.23	0.24	0.24	0.24	0.23	36,800
July 24, 2025	0.23	0.23	0.23	0.23	0.23	1,500
July 23, 2025	0.23	0.23	0.23	0.23	0.23	0

Progressive Planet Solutions Inc. (PLAN.V) TSXV