Planet 13 Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 3.930 | 4.030 | 3.760 | 3.980 | 3.980 | 108,346 |
| 2022-01-07 | 3.800 | 3.910 | 3.740 | 3.890 | 3.890 | 91,678 |
| 2022-01-06 | 3.720 | 3.820 | 3.670 | 3.780 | 3.780 | 172,006 |
| 2022-01-05 | 3.950 | 3.950 | 3.710 | 3.740 | 3.740 | 144,398 |
| 2022-01-04 | 3.990 | 4.050 | 3.820 | 3.880 | 3.880 | 145,614 |
| 2021-12-31 | 3.850 | 3.850 | 3.700 | 3.740 | 3.740 | 91,160 |
| 2021-12-30 | 3.840 | 3.950 | 3.710 | 3.840 | 3.840 | 149,786 |
| 2021-12-29 | 4.000 | 4.000 | 3.700 | 3.820 | 3.820 | 326,107 |
| 2021-12-24 | 4.050 | 4.060 | 4.050 | 4.060 | 4.060 | 1,402 |
| 2021-12-23 | 4.050 | 4.120 | 3.880 | 4.040 | 4.040 | 130,695 |
| 2021-12-22 | 4.040 | 4.110 | 3.920 | 4.010 | 4.010 | 121,791 |
| 2021-12-21 | 3.810 | 4.100 | 3.810 | 3.950 | 3.950 | 155,751 |
| 2021-12-20 | 3.810 | 3.920 | 3.740 | 3.740 | 3.740 | 90,904 |
| 2021-12-17 | 3.880 | 4.000 | 3.700 | 3.920 | 3.920 | 150,847 |
| 2021-12-16 | 3.980 | 4.020 | 3.830 | 3.840 | 3.840 | 151,951 |
| 2021-12-15 | 3.920 | 4.100 | 3.870 | 3.950 | 3.950 | 150,693 |
| 2021-12-14 | 4.090 | 4.090 | 3.890 | 4.050 | 4.050 | 322,881 |
| 2021-12-13 | 4.200 | 4.290 | 4.010 | 4.050 | 4.050 | 171,456 |
| 2021-12-10 | 4.390 | 4.460 | 4.200 | 4.200 | 4.200 | 108,288 |
| 2021-12-09 | 4.640 | 4.790 | 4.310 | 4.310 | 4.310 | 254,723 |
| 2021-12-08 | 4.740 | 4.840 | 4.470 | 4.710 | 4.710 | 202,873 |
| 2021-12-07 | 4.410 | 4.770 | 4.360 | 4.670 | 4.670 | 161,989 |
| 2021-12-06 | 4.280 | 5.060 | 3.960 | 4.450 | 4.450 | 546,261 |
| 2021-12-03 | 4.470 | 4.800 | 4.220 | 4.220 | 4.220 | 336,459 |
| 2021-12-02 | 4.450 | 4.480 | 4.260 | 4.470 | 4.470 | 151,758 |
| 2021-12-01 | 4.760 | 4.800 | 4.370 | 4.490 | 4.490 | 268,991 |
| 2021-11-30 | 4.800 | 4.970 | 4.620 | 4.740 | 4.740 | 142,628 |
| 2021-11-29 | 4.950 | 4.950 | 4.810 | 4.860 | 4.860 | 168,888 |
| 2021-11-26 | 4.860 | 4.890 | 4.730 | 4.820 | 4.820 | 102,185 |
| 2021-11-25 | 4.840 | 4.910 | 4.810 | 4.840 | 4.840 | 10,228 |
| 2021-11-24 | 4.830 | 5.060 | 4.760 | 4.850 | 4.850 | 241,376 |
| 2021-11-23 | 5.190 | 5.270 | 4.920 | 5.030 | 5.030 | 130,210 |
| 2021-11-22 | 5.360 | 5.400 | 5.050 | 5.290 | 5.290 | 196,410 |
| 2021-11-19 | 5.580 | 5.630 | 5.280 | 5.300 | 5.300 | 130,039 |
| 2021-11-18 | 5.230 | 5.700 | 5.020 | 5.660 | 5.660 | 215,108 |
| 2021-11-17 | 5.470 | 5.720 | 5.330 | 5.460 | 5.460 | 172,734 |
| 2021-11-16 | 5.530 | 5.690 | 5.210 | 5.420 | 5.420 | 240,485 |
| 2021-11-15 | 5.360 | 5.880 | 5.260 | 5.400 | 5.400 | 403,323 |
| 2021-11-12 | 5.000 | 5.540 | 5.000 | 5.250 | 5.250 | 486,186 |
| 2021-11-11 | 4.750 | 5.320 | 4.740 | 4.940 | 4.940 | 211,917 |
| 2021-11-10 | 4.930 | 5.100 | 4.730 | 4.730 | 4.730 | 140,051 |
| 2021-11-09 | 5.010 | 5.440 | 4.830 | 4.870 | 4.870 | 332,824 |
| 2021-11-08 | 4.990 | 5.550 | 4.830 | 5.020 | 5.020 | 467,811 |
| 2021-11-05 | 4.650 | 5.010 | 4.650 | 4.880 | 4.880 | 190,402 |
| 2021-11-04 | 4.790 | 4.930 | 4.640 | 4.730 | 4.730 | 158,066 |
| 2021-11-03 | 4.770 | 4.810 | 4.660 | 4.750 | 4.750 | 52,696 |
| 2021-11-02 | 4.750 | 4.870 | 4.600 | 4.680 | 4.680 | 104,757 |
| 2021-11-01 | 4.760 | 4.850 | 4.580 | 4.770 | 4.770 | 211,013 |
| 2021-10-29 | 4.740 | 4.950 | 4.730 | 4.730 | 4.730 | 72,033 |
| 2021-10-28 | 4.750 | 4.940 | 4.640 | 4.800 | 4.800 | 157,825 |
| 2021-10-27 | 4.720 | 4.770 | 4.560 | 4.690 | 4.690 | 164,857 |
| 2021-10-26 | 5.010 | 5.010 | 4.640 | 4.680 | 4.680 | 170,844 |
| 2021-10-25 | 5.000 | 5.010 | 4.810 | 4.880 | 4.880 | 192,800 |
| 2021-10-22 | 5.040 | 5.240 | 4.920 | 5.010 | 5.010 | 114,455 |
| 2021-10-21 | 5.150 | 5.300 | 5.110 | 5.170 | 5.170 | 67,536 |
| 2021-10-20 | 5.330 | 5.470 | 5.050 | 5.100 | 5.100 | 101,657 |
| 2021-10-19 | 5.000 | 5.420 | 4.950 | 5.420 | 5.420 | 141,180 |
| 2021-10-18 | 5.130 | 5.170 | 4.930 | 5.040 | 5.040 | 194,377 |
← NewerPage 21 of 21 · 1,258 trading days
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.