Canadian Sec - Delayed Quote CAD

Pluto Ventures (PLTO.CN)

0.0700

0.0000

(0.00%)

At close: June 6 at 3:28:29 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	0.0700	0.0700	0.0700	0.0700	0.0700	500
Jun 4, 2025	0.1250	0.1250	0.1000	0.1000	0.1000	9,002
Jun 3, 2025	0.1250	0.1300	0.1250	0.1250	0.1250	14,000
May 29, 2025	0.1400	0.1400	0.1300	0.1300	0.1300	20,000
May 28, 2025	0.1400	0.1400	0.1400	0.1400	0.1400	2,000
May 21, 2025	0.1400	0.1400	0.1400	0.1400	0.1400	2,050
May 20, 2025	0.1650	0.1650	0.1650	0.1650	0.1650	20,100
May 13, 2025	0.1500	0.1500	0.1500	0.1500	0.1500	1,500
May 12, 2025	0.1500	0.1500	0.1500	0.1500	0.1500	2,637
May 8, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	5,000
Apr 16, 2025	0.1500	0.1500	0.1500	0.1500	0.1500	40,000
Apr 10, 2025	0.1250	0.1400	0.1250	0.1400	0.1400	10,000
Mar 27, 2025	0.1250	0.1250	0.1200	0.1200	0.1200	2,000
Mar 26, 2025	0.1100	0.1100	0.1100	0.1100	0.1100	1,000
Mar 25, 2025	0.1000	0.1000	0.1000	0.1000	0.1000	5,000
Mar 6, 2025	0.0800	0.1800	0.0800	0.1800	0.1800	2,500
Mar 3, 2025	0.1750	0.1750	0.1750	0.1750	0.1750	10,500
Feb 27, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	17,060
Feb 26, 2025	0.2200	0.2200	0.2150	0.2150	0.2150	10,500
Feb 21, 2025	0.2150	0.2600	0.2150	0.2150	0.2150	4,500
Feb 19, 2025	0.2800	0.2800	0.2600	0.2600	0.2600	18,000
Feb 18, 2025	0.3000	0.3000	0.2800	0.2800	0.2800	3,800
Feb 14, 2025	0.2450	0.2600	0.2400	0.2500	0.2500	31,602
Feb 13, 2025	0.2500	0.2600	0.1550	0.1750	0.1750	80,997
Feb 12, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	510
Feb 11, 2025	0.3000	0.3000	0.2500	0.3000	0.3000	15,000
Feb 7, 2025	0.3250	0.3650	0.3250	0.3650	0.3650	8,500
Feb 5, 2025	0.3450	0.4150	0.3150	0.3650	0.3650	81,550
Feb 4, 2025	0.3350	0.3700	0.3350	0.3400	0.3400	7,000
Feb 3, 2025	0.4500	0.4500	0.3300	0.3700	0.3700	10,747
Jan 31, 2025	0.3200	0.3200	0.3000	0.3200	0.3200	294,000
Jan 30, 2025	0.3300	0.3700	0.3250	0.3700	0.3700	55,000
Jan 29, 2025	0.3650	0.3700	0.3650	0.3700	0.3700	1,100
Jan 28, 2025	0.4050	0.4050	0.3650	0.3650	0.3650	2,500
Jan 27, 2025	0.4300	0.4300	0.3650	0.4000	0.4000	12,450
Jan 24, 2025	0.3600	0.4000	0.3250	0.3250	0.3250	22,000
Jan 23, 2025	0.3950	0.3950	0.3200	0.3600	0.3600	22,600
Jan 22, 2025	0.4400	0.4400	0.4000	0.4350	0.4350	4,900
Jan 21, 2025	0.4000	0.4200	0.3900	0.3900	0.3900	9,004
Jan 20, 2025	0.3400	0.4200	0.3400	0.4200	0.4200	15,418
Jan 17, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	2,632
Jan 16, 2025	0.3400	0.3650	0.3400	0.3400	0.3400	13,000
Jan 15, 2025	0.3600	0.3600	0.3300	0.3300	0.3300	4,500
Jan 14, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
Jan 13, 2025	0.3100	0.3400	0.3100	0.3400	0.3400	12,500
Jan 10, 2025	0.3550	0.3600	0.3000	0.3000	0.3000	16,000
Jan 9, 2025	0.3300	0.3700	0.3300	0.3700	0.3700	5,040
Jan 8, 2025	0.3200	0.3200	0.3000	0.3100	0.3100	2,000
Jan 6, 2025	0.3550	0.3550	0.3000	0.3200	0.3200	49,686
Jan 3, 2025	0.3600	0.3600	0.3550	0.3550	0.3550	19,517
Jan 2, 2025	0.3600	0.3600	0.3550	0.3600	0.3600	9,512
Dec 31, 2024	0.4150	0.4150	0.3600	0.3650	0.3650	17,001
Dec 30, 2024	0.4900	0.4900	0.3600	0.3600	0.3600	24,195
Dec 27, 2024	0.3800	0.4000	0.3400	0.3900	0.3900	56,921
Dec 24, 2024	0.3850	0.3900	0.3100	0.3450	0.3450	32,891
Dec 23, 2024	0.3200	0.3400	0.3200	0.3300	0.3300	42,774
Dec 20, 2024	0.2800	0.4000	0.2800	0.3000	0.3000	102,650
Dec 19, 2024	0.3200	0.3600	0.2500	0.2600	0.2600	160,747
Dec 18, 2024	0.3700	0.3700	0.3200	0.3200	0.3200	162,666
Dec 17, 2024	0.3500	0.3500	0.3250	0.3500	0.3500	20,544
Dec 16, 2024	0.3600	0.3700	0.3450	0.3500	0.3500	48,153
Dec 13, 2024	0.3500	0.4450	0.3100	0.3100	0.3100	287,321
Dec 12, 2024	0.3400	0.3850	0.3100	0.3150	0.3150	263,786
Dec 11, 2024	0.3150	0.3500	0.3150	0.3500	0.3500	5,000
Dec 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
Dec 9, 2024	0.3850	0.3850	0.3500	0.3500	0.3500	8,536
Dec 6, 2024	0.3700	0.3900	0.3500	0.3500	0.3500	41,800
Dec 5, 2024	0.3700	0.3700	0.3250	0.3400	0.3400	14,445
Dec 4, 2024	0.3500	0.3900	0.3150	0.3150	0.3150	113,218
Dec 3, 2024	0.3000	0.3500	0.3000	0.3300	0.3300	112,799
Dec 2, 2024	0.3000	0.3000	0.2500	0.2750	0.2750	85,555
Nov 29, 2024	0.3500	0.3900	0.2800	0.2800	0.2800	84,977
Nov 28, 2024	0.2750	0.3300	0.2750	0.3300	0.3300	79,250
Nov 27, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	24,500
Nov 26, 2024	0.3150	0.3150	0.2500	0.2500	0.2500	2,160
Nov 25, 2024	0.2500	0.3200	0.2500	0.3200	0.3200	6,799
Nov 22, 2024	0.2950	0.2950	0.2200	0.2500	0.2500	53,520
Nov 21, 2024	0.2700	0.2800	0.2500	0.2500	0.2500	28,025
Nov 20, 2024	0.3300	0.3300	0.2600	0.2600	0.2600	29,542
Nov 19, 2024	0.2600	0.2800	0.2000	0.2800	0.2800	77,950
Nov 18, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	23,115
Nov 15, 2024	0.2500	0.3600	0.2500	0.2800	0.2800	22,353
Nov 14, 2024	0.2550	0.3500	0.2550	0.2550	0.2550	37,500
Nov 13, 2024	2:1 Stock Splits
Nov 13, 2024	0.2500	0.2500	0.2000	0.2500	0.2500	92,090
Nov 12, 2024	0.1450	0.2500	0.1450	0.2500	0.2500	22,014
Nov 11, 2024	0.1125	0.1400	0.1125	0.1250	0.1250	36,200
Nov 8, 2024	0.1250	0.1300	0.1050	0.1100	0.1100	85,356
Nov 7, 2024	0.1025	0.1100	0.1025	0.1100	0.1100	7,830
Nov 6, 2024	0.0950	0.1000	0.0950	0.0950	0.0950	21,716
Nov 4, 2024	0.1500	0.1500	0.0750	0.0750	0.0750	33,200
Oct 31, 2024	0.0575	0.0575	0.0550	0.0550	0.0550	54,460

ANT.CN Anteros Metals Inc.

0.0500

0.00%

LITS.CN Lithos Group Ltd.

0.2700

0.00%

REK-U.CN RektronGrp

3.7500

0.00%

BY.CN Beyond Lithium Inc.

0.0350

-12.50%

VLTA.CN Volta Metals Ltd.

0.0400

0.00%

QNI.CN Québec Nickel Corp.

0.1250

0.00%

PRIZ.CN Prismo Metals Inc.

0.0650

+8.33%

BATT.CN Dark Star Minerals Inc.

0.0750

-6.25%

QIMC.CN Quebec Innovative Materials Corp.

0.1500

0.00%

AOT.TO Ascot Resources Ltd.

0.0900

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pluto Ventures (PLTO.CN)

Related Tickers