PNXPF | PLANET VENTURES | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

PLANET VENTURES (PNXPF)

OTC

$0.18+$0.006 (+3.78%)

Price as of Oct 23, 2026

N/A
Market Cap
-52.76%
1-Year Change
Asset Management
Industry

1 Month
-16.38%

Low Price$0.17

High Price$0.23
3 Months
-70.90%

Low Price$0.19

High Price$0.23
1 Year
-52.76%

Low Price$0.28

High Price$1.54

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	0.18	0.18	0.18	0.18	+3.78%	1,460
10/22/2026	0.16	0.17	0.16	0.17	-0.47%	3,597
10/21/2026	0.21	0.21	0.17	0.17	-9.91%	13,637
10/20/2026	0.23	0.23	0.19	0.19	-19.67%	4,300
10/16/2026	0.23	0.23	0.23	0.23	+1.64%	100
10/15/2026	0.25	0.25	0.23	0.23	+10.05%	6,281
09/18/2026	1:5 Split
09/17/2026	0.19	0.21	0.19	0.21	+13.45%	11,922
09/16/2026	0.20	0.20	0.18	0.19	-14.11%	11,539
09/15/2026	0.23	0.23	0.21	0.22	-6.71%	25,000
09/14/2026	0.23	0.23	0.23	0.23	0.00%	1,000
09/11/2026	0.23	0.23	0.23	0.23	-15.69%	1,000
09/10/2026	0.27	0.28	0.27	0.27	-8.67%	24,848
09/08/2026	0.35	0.35	0.30	0.30	-4.55%	81,462
09/04/2026	0.30	0.34	0.30	0.31	-4.18%	42,100
09/03/2026	0.32	0.34	0.32	0.33	-4.86%	13,600
09/02/2026	0.34	0.35	0.33	0.34	+10.89%	60,432
09/01/2026	0.32	0.34	0.30	0.31	-12.55%	10,950
08/31/2026	0.34	0.47	0.30	0.36	+6.92%	146,000
08/28/2026	0.28	0.33	0.28	0.33	+10.50%	16,020
08/27/2026	0.29	0.47	0.29	0.30	-11.08%	273,482
08/26/2026	0.35	0.50	0.31	0.34	-6.55%	65,100
08/25/2026	0.37	0.37	0.33	0.36	+8.57%	31,103
08/24/2026	0.31	0.34	0.31	0.33	+5.55%	33,225
08/21/2026	0.35	0.35	0.32	0.32	+2.51%	10,100
08/20/2026	0.37	0.49	0.30	0.31	-18.75%	198,000
08/19/2026	0.32	0.47	0.30	0.38	+20.03%	94,500
08/18/2026	0.30	0.32	0.30	0.32	+4.32%	24,200
08/17/2026	0.30	0.46	0.30	0.30	-3.54%	195,935
08/14/2026	0.46	0.46	0.30	0.31	-3.65%	65,040
08/13/2026	0.32	0.49	0.31	0.33	-0.30%	101,825
08/12/2026	0.46	0.47	0.33	0.33	-2.02%	66,000
08/11/2026	0.30	0.50	0.30	0.33	-13.11%	221,450
08/10/2026	0.43	0.43	0.38	0.38	-2.32%	72,500
08/07/2026	0.47	0.47	0.37	0.39	+44.56%	23,200
08/03/2026	0.27	0.27	0.27	0.27	-46.09%	500
07/31/2026	0.58	0.61	0.50	0.50	-31.73%	27,246
07/30/2026	0.54	0.74	0.54	0.74	+15.74%	21,835
07/28/2026	0.62	0.64	0.59	0.64	+5.98%	33,500
07/27/2026	0.58	0.60	0.58	0.60	+7.59%	124,656
07/24/2026	0.56	0.56	0.56	0.56	-7.21%	4,916
07/23/2026	0.67	0.68	0.60	0.60	-14.28%	20,876
07/22/2026	0.60	0.70	0.60	0.70	+19.84%	600
07/21/2026	0.59	0.59	0.59	0.59	-5.09%	650
07/20/2026	0.66	0.67	0.62	0.62	-8.30%	10,012
07/17/2026	0.62	0.68	0.62	0.68	-2.10%	3,852
07/16/2026	0.71	0.71	0.69	0.69	-7.01%	1,767
07/15/2026	1.25	1.25	0.68	0.74	-2.50%	4,675
07/13/2026	0.37	0.76	0.37	0.76	+4.39%	20,200
07/10/2026	1.24	1.24	0.62	0.73	+5.91%	46,887
07/09/2026	0.68	0.69	0.61	0.69	+27.38%	3,750
07/08/2026	0.54	0.54	0.54	0.54	-1.64%	1,200
07/07/2026	0.60	0.60	0.55	0.55	-2.23%	6,200
07/06/2026	0.60	0.82	0.56	0.56	-18.89%	88,267
07/02/2026	0.70	0.70	0.66	0.69	-4.74%	22,241
07/01/2026	0.67	0.73	0.64	0.73	+8.87%	26,700
06/30/2026	0.67	0.67	0.67	0.67	-6.10%	10,090
06/29/2026	0.70	0.73	0.70	0.71	-1.40%	8,984
06/26/2026	0.68	0.72	0.68	0.72	+12.13%	4,535
06/25/2026	0.75	0.75	0.64	0.64	-17.03%	6,565
06/24/2026	0.77	0.80	0.77	0.78	-0.29%	43,413
06/23/2026	0.75	0.78	0.68	0.78	+17.84%	68,300
06/22/2026	0.65	0.66	0.65	0.66	+2.26%	2,191
06/18/2026	0.70	0.70	0.60	0.65	-7.86%	58,750
06/17/2026	0.78	0.78	0.69	0.70	-8.14%	18,371
06/16/2026	0.75	0.76	0.70	0.76	+0.79%	49,012
06/15/2026	0.97	0.97	0.74	0.76	-14.86%	13,840
06/12/2026	0.92	0.92	0.81	0.89	-10.62%	36,614
06/11/2026	1.00	1.00	0.99	0.99	+1.22%	1,850
06/10/2026	1.01	1.01	0.92	0.98	-6.43%	27,636
06/09/2026	1.13	1.13	1.03	1.05	-6.84%	11,227
06/08/2026	1.00	1.13	1.00	1.13	+4.74%	5,377
06/05/2026	1.02	1.10	1.02	1.08	+0.05%	17,333
06/04/2026	1.15	1.15	1.07	1.07	-4.49%	29,416
06/03/2026	1.30	1.30	1.12	1.13	-2.30%	41,933
06/02/2026	1.20	1.22	1.15	1.15	-4.04%	20,536
06/01/2026	1.33	1.33	1.20	1.20	+0.23%	27,634
05/29/2026	1.28	1.28	1.18	1.20	-4.24%	27,459
05/28/2026	1.34	1.35	1.25	1.25	-6.41%	50,853
05/27/2026	1.31	1.47	1.31	1.34	-2.73%	29,914
05/26/2026	1.53	1.53	1.33	1.37	-1.51%	31,709
05/22/2026	1.38	1.41	1.26	1.39	+3.33%	44,167
05/21/2026	1.55	1.61	1.26	1.35	-6.93%	66,423
05/20/2026	1.41	1.45	1.38	1.45	+2.66%	12,937
05/19/2026	1.48	1.48	1.34	1.41	-3.98%	62,834
05/18/2026	1.50	1.60	1.30	1.47	+9.81%	170,686
05/15/2026	1.29	1.37	1.25	1.34	+3.90%	19,840
05/14/2026	1.50	1.50	1.24	1.29	-2.00%	35,278
05/13/2026	1.32	1.40	1.32	1.32	-0.38%	77,201
05/12/2026	1.06	1.32	1.06	1.32	+5.89%	9,600
05/11/2026	1.30	1.41	1.20	1.25	+0.28%	75,875
05/08/2026	1.33	1.33	1.24	1.24	-2.51%	58,141
05/07/2026	1.38	1.43	1.28	1.28	-7.24%	115,826
05/06/2026	1.41	1.59	1.37	1.38	-5.16%	146,180
05/05/2026	1.75	1.75	1.41	1.45	-3.35%	180,581
05/04/2026	1.59	1.69	1.49	1.50	-1.35%	261,705
05/01/2026	1.56	1.60	1.51	1.52	+2.00%	8,383
04/30/2026	1.60	2.00	1.39	1.49	-1.70%	20,289
04/29/2026	1.51	1.60	1.49	1.52	+2.17%	46,098
04/28/2026	1.50	1.58	1.46	1.48	-0.21%	52,335