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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.31	0.31	0.31	0.31	0.3	89,073
December 03, 2025	0.29	0.3	0.3	0.31	0.29	49,033
December 02, 2025	0.29	0.29	0.29	0.29	0.29	0
December 01, 2025	0.27	0.29	0.29	0.3	0.27	220,600
November 28, 2025	0.27	0.27	0.27	0.27	0.26	238,500
November 27, 2025	0.28	0.28	0.28	0.28	0.28	29,000
November 26, 2025	0.28	0.28	0.28	0.28	0.28	23,500
November 25, 2025	0.3	0.27	0.27	0.3	0.27	21,700
November 24, 2025	0.28	0.29	0.29	0.29	0.28	23,600
November 21, 2025	0.27	0.27	0.27	0.27	0.27	16,409
November 20, 2025	0.29	0.27	0.27	0.29	0.27	29,720
November 19, 2025	0.28	0.28	0.28	0.28	0.28	11,800
November 18, 2025	0.28	0.27	0.27	0.28	0.27	145,300
November 17, 2025	0.28	0.28	0.28	0.28	0.28	33,800
November 14, 2025	0.29	0.28	0.28	0.29	0.28	26,500
November 13, 2025	0.31	0.3	0.3	0.31	0.3	81,100
November 12, 2025	0.28	0.28	0.28	0.28	0.28	500
November 11, 2025	0.3	0.3	0.3	0.3	0.3	1,000
November 10, 2025	0.28	0.28	0.28	0.28	0.28	37,931
November 07, 2025	0.28	0.28	0.28	0.29	0.28	37,931
November 06, 2025	0.28	0.28	0.28	0.29	0.28	34,344
November 05, 2025	0.29	0.29	0.29	0.29	0.29	74,000
November 04, 2025	0.28	0.28	0.28	0.28	0.28	42,300
November 03, 2025	0.3	0.29	0.29	0.3	0.29	191,000
October 31, 2025	0.29	0.3	0.3	0.31	0.29	86,700
October 30, 2025	0.29	0.29	0.29	0.29	0.29	79,000
October 29, 2025	0.3	0.28	0.28	0.3	0.28	86,000
October 28, 2025	0.3	0.3	0.3	0.3	0.3	102,200
October 27, 2025	0.3	0.3	0.3	0.31	0.3	171,400
October 24, 2025	0.3	0.3	0.3	0.3	0.3	234,000
October 23, 2025	0.3	0.3	0.3	0.3	0.29	23,015
October 22, 2025	0.29	0.3	0.3	0.3	0.28	148,000
October 21, 2025	0.3	0.28	0.28	0.3	0.28	233,110
October 20, 2025	0.29	0.29	0.29	0.29	0.29	3,000
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

Progressive Planet Solutions Inc. (PLAN.V) TSXV