Planet 13 Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 3.120 | 3.210 | 3.000 | 3.150 | 3.150 | 88,385 |
| 2022-04-04 | 3.210 | 3.345 | 3.130 | 3.180 | 3.180 | 85,831 |
| 2022-04-01 | 3.160 | 3.420 | 3.160 | 3.240 | 3.240 | 149,617 |
| 2022-03-31 | 3.200 | 3.250 | 3.120 | 3.160 | 3.160 | 69,417 |
| 2022-03-30 | 3.080 | 3.290 | 3.080 | 3.200 | 3.200 | 120,677 |
| 2022-03-29 | 3.090 | 3.330 | 3.070 | 3.230 | 3.230 | 338,806 |
| 2022-03-28 | 3.190 | 3.200 | 2.930 | 3.170 | 3.170 | 256,180 |
| 2022-03-25 | 3.400 | 3.680 | 3.140 | 3.140 | 3.140 | 529,439 |
| 2022-03-24 | 3.010 | 3.380 | 2.920 | 3.350 | 3.350 | 301,171 |
| 2022-03-23 | 3.120 | 3.320 | 3.060 | 3.120 | 3.120 | 273,314 |
| 2022-03-22 | 2.840 | 3.200 | 2.820 | 3.100 | 3.100 | 301,532 |
| 2022-03-21 | 2.610 | 2.850 | 2.580 | 2.850 | 2.850 | 211,845 |
| 2022-03-18 | 2.520 | 2.690 | 2.520 | 2.610 | 2.610 | 220,214 |
| 2022-03-17 | 2.470 | 2.690 | 2.470 | 2.530 | 2.530 | 265,883 |
| 2022-03-16 | 2.440 | 2.750 | 2.420 | 2.530 | 2.530 | 348,317 |
| 2022-03-15 | 2.470 | 2.620 | 2.400 | 2.430 | 2.430 | 341,103 |
| 2022-03-14 | 2.770 | 2.850 | 2.510 | 2.550 | 2.550 | 417,417 |
| 2022-03-11 | 2.980 | 3.080 | 2.830 | 2.860 | 2.860 | 189,671 |
| 2022-03-10 | 3.210 | 3.210 | 3.010 | 3.010 | 3.010 | 152,995 |
| 2022-03-09 | 3.190 | 3.300 | 3.140 | 3.190 | 3.190 | 103,831 |
| 2022-03-08 | 3.300 | 3.420 | 3.090 | 3.210 | 3.210 | 256,317 |
| 2022-03-07 | 3.410 | 3.580 | 3.290 | 3.300 | 3.300 | 107,667 |
| 2022-03-04 | 3.410 | 3.670 | 3.330 | 3.580 | 3.580 | 286,357 |
| 2022-03-03 | 3.340 | 3.430 | 3.280 | 3.390 | 3.390 | 85,425 |
| 2022-03-02 | 3.580 | 3.580 | 3.280 | 3.340 | 3.340 | 219,024 |
| 2022-03-01 | 3.340 | 3.610 | 3.250 | 3.540 | 3.540 | 216,304 |
| 2022-02-28 | 3.550 | 3.580 | 3.290 | 3.360 | 3.360 | 417,397 |
| 2022-02-25 | 3.520 | 3.620 | 3.380 | 3.480 | 3.480 | 147,936 |
| 2022-02-24 | 3.230 | 3.610 | 3.090 | 3.610 | 3.610 | 247,605 |
| 2022-02-23 | 3.430 | 3.540 | 3.290 | 3.290 | 3.290 | 189,157 |
| 2022-02-22 | 3.520 | 3.610 | 3.440 | 3.440 | 3.440 | 176,208 |
| 2022-02-18 | 3.650 | 3.730 | 3.550 | 3.610 | 3.610 | 96,594 |
| 2022-02-17 | 3.900 | 3.910 | 3.640 | 3.650 | 3.650 | 281,471 |
| 2022-02-16 | 3.930 | 4.050 | 3.810 | 3.860 | 3.860 | 95,362 |
| 2022-02-15 | 3.950 | 3.950 | 3.850 | 3.890 | 3.890 | 69,877 |
| 2022-02-14 | 3.950 | 4.080 | 3.800 | 3.860 | 3.860 | 135,733 |
| 2022-02-11 | 3.870 | 4.110 | 3.800 | 4.000 | 4.000 | 425,698 |
| 2022-02-10 | 3.950 | 4.290 | 3.870 | 3.940 | 3.940 | 561,312 |
| 2022-02-09 | 3.730 | 4.110 | 3.730 | 4.080 | 4.080 | 227,364 |
| 2022-02-08 | 3.640 | 3.760 | 3.540 | 3.750 | 3.750 | 58,088 |
| 2022-02-07 | 3.720 | 3.820 | 3.600 | 3.600 | 3.600 | 111,968 |
| 2022-02-04 | 3.580 | 3.830 | 3.570 | 3.760 | 3.760 | 320,760 |
| 2022-02-03 | 3.670 | 3.690 | 3.520 | 3.580 | 3.580 | 113,232 |
| 2022-02-02 | 3.710 | 3.860 | 3.630 | 3.690 | 3.690 | 230,948 |
| 2022-02-01 | 3.850 | 3.900 | 3.600 | 3.760 | 3.760 | 385,216 |
| 2022-01-31 | 3.410 | 3.820 | 3.330 | 3.810 | 3.810 | 128,588 |
| 2022-01-28 | 3.340 | 3.400 | 3.210 | 3.350 | 3.350 | 99,764 |
| 2022-01-27 | 3.460 | 3.620 | 3.260 | 3.340 | 3.340 | 136,694 |
| 2022-01-26 | 3.420 | 3.700 | 3.380 | 3.540 | 3.540 | 238,921 |
| 2022-01-25 | 3.480 | 3.550 | 3.230 | 3.380 | 3.380 | 134,893 |
| 2022-01-24 | 3.110 | 3.500 | 2.960 | 3.490 | 3.490 | 447,295 |
| 2022-01-21 | 3.670 | 3.670 | 3.410 | 3.550 | 3.550 | 180,339 |
| 2022-01-20 | 3.870 | 3.920 | 3.680 | 3.690 | 3.690 | 92,917 |
| 2022-01-19 | 3.930 | 3.990 | 3.730 | 3.870 | 3.870 | 137,524 |
| 2022-01-18 | 4.210 | 4.400 | 3.930 | 3.930 | 3.930 | 290,476 |
| 2022-01-17 | 4.140 | 4.350 | 4.020 | 4.220 | 4.220 | 398,141 |
| 2022-01-14 | 4.170 | 4.330 | 4.090 | 4.110 | 4.110 | 250,820 |
| 2022-01-13 | 4.150 | 4.280 | 3.920 | 4.220 | 4.220 | 128,119 |
| 2022-01-12 | 3.950 | 4.110 | 3.880 | 4.090 | 4.090 | 173,926 |
| 2022-01-11 | 3.930 | 4.100 | 3.860 | 4.060 | 4.060 | 253,352 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.