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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.32	0.32	0.32	0.33	0.32	75,506
February 19, 2026	0.34	0.32	0.32	0.34	0.31	247,106
February 18, 2026	0.35	0.33	0.33	0.35	0.33	220,826
February 17, 2026	0.36	0.36	0.36	0.36	0.36	1,700
February 13, 2026	0.35	0.35	0.35	0.35	0.35	7,400
February 12, 2026	0.37	0.35	0.35	0.37	0.35	118,816
February 11, 2026	0.37	0.37	0.37	0.37	0.37	32,600
February 10, 2026	0.37	0.37	0.37	0.38	0.37	44,000
February 09, 2026	0.37	0.37	0.37	0.37	0.37	4,400
February 06, 2026	0.35	0.37	0.37	0.37	0.35	77,000
February 05, 2026	0.37	0.36	0.36	0.37	0.35	213,700
February 04, 2026	0.37	0.37	0.37	0.38	0.37	142,000
February 03, 2026	0.4	0.36	0.36	0.4	0.36	245,524
February 02, 2026	0.39	0.38	0.38	0.39	0.38	90,336
January 30, 2026	0.38	0.39	0.39	0.4	0.38	32,700
January 29, 2026	0.39	0.39	0.39	0.4	0.38	77,807
January 28, 2026	0.4	0.39	0.39	0.4	0.39	13,015
January 27, 2026	0.4	0.4	0.4	0.4	0.4	1,649
January 26, 2026	0.39	0.4	0.4	0.4	0.39	78,900
January 23, 2026	0.37	0.39	0.39	0.39	0.37	32,700
January 22, 2026	0.39	0.38	0.38	0.39	0.37	202,515
January 21, 2026	0.41	0.4	0.4	0.41	0.39	86,798
January 20, 2026	0.4	0.39	0.39	0.41	0.39	5,000
January 19, 2026	0.39	0.4	0.4	0.42	0.39	66,700
January 16, 2026	0.41	0.39	0.39	0.41	0.39	64,702
January 15, 2026	0.41	0.41	0.41	0.42	0.4	130,300
January 14, 2026	0.42	0.4	0.4	0.42	0.4	121,508
January 13, 2026	0.41	0.41	0.41	0.41	0.38	257,800
January 12, 2026	0.38	0.41	0.41	0.42	0.37	993,800
January 09, 2026	0.37	0.37	0.37	0.37	0.35	94,010
January 08, 2026	0.36	0.36	0.36	0.37	0.36	70,100
January 07, 2026	0.36	0.36	0.36	0.36	0.36	38,500
January 06, 2026	0.37	0.36	0.36	0.37	0.36	221,100
January 05, 2026	0.37	0.36	0.36	0.37	0.36	137,800
January 02, 2026	0.35	0.37	0.37	0.37	0.34	565,300
December 31, 2025	0.35	0.35	0.35	0.35	0.35	117,494
December 30, 2025	0.35	0.35	0.35	0.35	0.34	227,000
December 29, 2025	0.35	0.35	0.35	0.36	0.34	328,300
December 23, 2025	0.35	0.35	0.35	0.36	0.34	279,800
December 22, 2025	0.33	0.36	0.36	0.37	0.33	1.19M
December 19, 2025	0.31	0.34	0.34	0.34	0.3	478,600
December 18, 2025	0.32	0.31	0.31	0.33	0.3	182,412
December 17, 2025	0.31	0.31	0.31	0.33	0.31	1.01M
December 16, 2025	0.28	0.29	0.29	0.3	0.28	133,507
December 15, 2025	0.28	0.28	0.28	0.28	0.28	102,100
December 12, 2025	0.29	0.29	0.29	0.29	0.29	0
December 11, 2025	0.29	0.29	0.29	0.29	0.28	10,000
December 10, 2025	0.29	0.29	0.29	0.29	0.29	10,000
December 09, 2025	0.3	0.29	0.29	0.3	0.29	22,804
December 08, 2025	0.3	0.3	0.3	0.3	0.3	112,600
December 05, 2025	0.31	0.3	0.3	0.31	0.3	112,106
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

Progressive Planet Solutions Inc. (PLAN.V) TSXV