Progressive Planet Solutions Inc. PLAN
TSXV · Canada · Non-Energy Minerals
CAD 0.3400-0.00 (-1.45%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.34 | -1.45% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 182.61K |
| 2026-10-01 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 35.00K |
| 2026-09-30 | CAD 0.34 | +1.47% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 65.50K |
| 2026-09-29 | CAD 0.34 | -1.45% | CAD 0.33 | CAD 0.34 | CAD 0.33 | 7.40K |
| 2026-09-28 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 35.50K |
| 2026-09-25 | CAD 0.34 | +1.47% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 11.10K |
| 2026-09-24 | CAD 0.34 | -1.45% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 33.40K |
| 2026-09-23 | CAD 0.34 | +1.47% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 10.00K |
| 2026-09-22 | CAD 0.34 | -2.86% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 1.00K |
| 2026-09-21 | CAD 0.35 | +2.94% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 1.50K |
| 2026-09-18 | CAD 0.34 | +1.49% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 6.90K |
| 2026-09-17 | CAD 0.34 | +4.69% | CAD 0.33 | CAD 0.34 | CAD 0.33 | 10.50K |
| 2026-09-16 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 0 |
| 2026-09-15 | CAD 0.32 | -1.54% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 141.10K |
| 2026-09-14 | CAD 0.32 | -2.99% | CAD 0.32 | CAD 0.33 | CAD 0.32 | 115.70K |
| 2026-09-11 | CAD 0.34 | +1.52% | CAD 0.33 | CAD 0.34 | CAD 0.33 | 31.00K |
| 2026-09-10 | CAD 0.33 | -1.49% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 58.70K |
| 2026-09-09 | CAD 0.34 | -1.47% | CAD 0.36 | CAD 0.36 | CAD 0.33 | 108.70K |
| 2026-09-08 | CAD 0.34 | -2.86% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 57.50K |
| 2026-09-04 | CAD 0.35 | +1.45% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 17.00K |
| 2026-09-03 | CAD 0.34 | +1.47% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 129.00K |
| 2026-09-02 | CAD 0.34 | -1.45% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 35.50K |
| 2026-09-01 | CAD 0.34 | -2.82% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 121.10K |
| 2026-08-31 | CAD 0.35 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.35 | 93.50K |
| 2026-08-28 | CAD 0.35 | -2.74% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 81.40K |
| 2026-08-27 | CAD 0.37 | -3.95% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 222.90K |
| 2026-08-26 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 56.10K |
| 2026-08-25 | CAD 0.38 | +1.33% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 18.00K |
| 2026-08-24 | CAD 0.38 | 0.00% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 45.00K |
| 2026-08-21 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 3.10K |
| 2026-08-20 | CAD 0.38 | +1.35% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 52.50K |
| 2026-08-19 | CAD 0.37 | -2.63% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 141.30K |
| 2026-08-18 | CAD 0.38 | -5.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 43.50K |
| 2026-08-17 | CAD 0.40 | +9.59% | CAD 0.37 | CAD 0.40 | CAD 0.37 | 387.90K |
| 2026-08-14 | CAD 0.37 | +2.82% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 58.00K |
| 2026-08-13 | CAD 0.35 | -2.74% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 10.00K |
| 2026-08-12 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 600 |
| 2026-08-11 | CAD 0.37 | +4.29% | CAD 0.36 | CAD 0.37 | CAD 0.35 | 52.70K |
| 2026-08-10 | CAD 0.35 | -1.41% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 2.30K |
| 2026-08-07 | CAD 0.35 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.35 | 75.80K |
| 2026-08-06 | CAD 0.35 | -4.05% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 10.00K |
| 2026-08-05 | CAD 0.37 | 0.00% | CAD 0.36 | CAD 0.37 | CAD 0.36 | 19.00K |
| 2026-08-04 | CAD 0.37 | +10.45% | CAD 0.34 | CAD 0.37 | CAD 0.34 | 78.30K |
| 2026-07-31 | CAD 0.34 | -1.47% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 18.70K |
| 2026-07-30 | CAD 0.34 | -2.86% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 51.00K |
| 2026-07-29 | CAD 0.35 | +4.48% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 22.50K |
| 2026-07-28 | CAD 0.34 | -2.90% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 65.20K |
| 2026-07-27 | CAD 0.34 | +1.47% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 21.80K |
| 2026-07-24 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 9.10K |
| 2026-07-23 | CAD 0.34 | -1.45% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 23.60K |
| 2026-07-22 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 0 |
| 2026-07-21 | CAD 0.34 | +1.47% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 9.50K |
| 2026-07-20 | CAD 0.34 | +3.03% | CAD 0.33 | CAD 0.34 | CAD 0.33 | 11.00K |
| 2026-07-17 | CAD 0.33 | +1.54% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 50.00K |
| 2026-07-16 | CAD 0.32 | -1.52% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 231.90K |
| 2026-07-15 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 279.00K |
| 2026-07-14 | CAD 0.33 | -8.33% | CAD 0.36 | CAD 0.36 | CAD 0.32 | 324.20K |
| 2026-07-13 | CAD 0.36 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.36 | 0 |
| 2026-07-10 | CAD 0.36 | +2.86% | CAD 0.35 | CAD 0.36 | CAD 0.35 | 8.00K |
| 2026-07-09 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 27.60K |
| 2026-07-08 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 8.10K |
| 2026-07-07 | CAD 0.35 | -2.78% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 81.80K |
| 2026-07-06 | CAD 0.36 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.36 | 1.00K |
| 2026-07-03 | CAD 0.36 | +4.35% | CAD 0.35 | CAD 0.36 | CAD 0.35 | 64.60K |
| 2026-07-02 | CAD 0.34 | +1.47% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 292.10K |
| 2026-06-30 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 88.50K |
| 2026-06-29 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 13.60K |
| 2026-06-26 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 0 |
| 2026-06-25 | CAD 0.34 | +1.49% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 34.00K |
| 2026-06-24 | CAD 0.34 | -5.63% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 208.40K |
| 2026-06-23 | CAD 0.35 | +1.43% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 66.50K |
| 2026-06-22 | CAD 0.35 | -2.23% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 96.10K |
| 2026-06-19 | CAD 0.36 | -0.56% | CAD 0.36 | CAD 0.36 | CAD 0.36 | 1.00K |
| 2026-06-18 | CAD 0.36 | -2.70% | CAD 0.37 | CAD 0.38 | CAD 0.36 | 163.00K |
| 2026-06-17 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 4.50K |
| 2026-06-16 | CAD 0.37 | -1.33% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 45.60K |
| 2026-06-15 | CAD 0.38 | +7.14% | CAD 0.37 | CAD 0.38 | CAD 0.36 | 106.30K |
| 2026-06-12 | CAD 0.35 | -5.41% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 2.40K |
| 2026-06-11 | CAD 0.37 | +8.82% | CAD 0.34 | CAD 0.37 | CAD 0.34 | 13.80K |
| 2026-06-10 | CAD 0.34 | -1.45% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 34.90K |
| 2026-06-09 | CAD 0.34 | +1.47% | CAD 0.34 | CAD 0.35 | CAD 0.33 | 234.20K |
| 2026-06-08 | CAD 0.34 | +1.49% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 51.20K |
| 2026-06-05 | CAD 0.34 | -4.29% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 36.00K |
| 2026-06-04 | CAD 0.35 | +2.94% | CAD 0.33 | CAD 0.35 | CAD 0.33 | 54.70K |
| 2026-06-03 | CAD 0.34 | -4.23% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 126.20K |
| 2026-06-02 | CAD 0.35 | +7.58% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 267.00K |
| 2026-06-01 | CAD 0.33 | 0.00% | CAD 0.32 | CAD 0.33 | CAD 0.32 | 69.40K |
| 2026-05-29 | CAD 0.33 | -2.94% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 93.10K |
| 2026-05-28 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 0 |
| 2026-05-27 | CAD 0.34 | +3.03% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 36.90K |