Sona Nanotech Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.345	0.345	0.275	0.300	0.300	106,348
2024-05-28	0.325	0.350	0.320	0.325	0.325	38,527
2024-05-27	0.330	0.340	0.325	0.340	0.340	13,006
2024-05-24	0.320	0.330	0.300	0.310	0.310	67,511
2024-05-23	0.330	0.330	0.320	0.320	0.320	55,600
2024-05-22	0.330	0.330	0.315	0.330	0.330	12,375
2024-05-21	0.325	0.330	0.320	0.330	0.330	77,431
2024-05-17	0.310	0.340	0.310	0.320	0.320	40,632
2024-05-16	0.330	0.330	0.305	0.310	0.310	34,580
2024-05-15	0.330	0.330	0.310	0.330	0.330	51,069
2024-05-14	0.300	0.330	0.300	0.330	0.330	60,079
2024-05-13	0.325	0.330	0.300	0.320	0.320	49,850
2024-05-10	0.340	0.340	0.330	0.340	0.340	6,888
2024-05-09	0.350	0.350	0.335	0.340	0.340	57,862
2024-05-08	0.340	0.350	0.330	0.350	0.350	35,900
2024-05-07	0.350	0.350	0.335	0.345	0.345	40,900
2024-05-06	0.365	0.365	0.365	0.365	0.365	0
2024-05-03	0.365	0.395	0.360	0.365	0.365	30,056
2024-05-02	0.345	0.370	0.345	0.370	0.370	19,600
2024-05-01	0.365	0.365	0.340	0.340	0.340	13,225
2024-04-30	0.350	0.375	0.350	0.360	0.360	23,938
2024-04-29	0.405	0.405	0.345	0.350	0.350	120,130
2024-04-26	0.390	0.410	0.390	0.410	0.410	2,214
2024-04-25	0.420	0.420	0.420	0.420	0.420	22,525
2024-04-24	0.420	0.420	0.400	0.400	0.400	28,225
2024-04-23	0.420	0.420	0.420	0.420	0.420	11,000
2024-04-22	0.385	0.420	0.380	0.420	0.420	45,260
2024-04-19	0.390	0.420	0.390	0.420	0.420	109,405
2024-04-18	0.370	0.370	0.370	0.370	0.370	15,784
2024-04-17	0.365	0.365	0.330	0.330	0.330	170,251
2024-04-16	0.390	0.400	0.330	0.375	0.375	142,820
2024-04-15	0.440	0.440	0.370	0.375	0.375	270,442
2024-04-12	0.550	0.560	0.415	0.415	0.415	761,929
2024-04-11	0.480	0.485	0.455	0.470	0.470	42,000
2024-04-10	0.470	0.480	0.455	0.480	0.480	27,860
2024-04-09	0.470	0.490	0.470	0.490	0.490	120,515
2024-04-08	0.435	0.470	0.430	0.470	0.470	81,892
2024-04-05	0.440	0.460	0.440	0.450	0.450	16,000
2024-04-04	0.430	0.440	0.430	0.440	0.440	12,545
2024-04-03	0.440	0.440	0.430	0.430	0.430	18,464
2024-04-02	0.450	0.450	0.430	0.430	0.430	55,249
2024-04-01	0.450	0.450	0.450	0.450	0.450	61,915
2024-03-28	0.450	0.460	0.450	0.450	0.450	90,522
2024-03-27	0.430	0.445	0.420	0.440	0.440	83,042
2024-03-26	0.465	0.465	0.440	0.440	0.440	54,990
2024-03-25	0.390	0.480	0.390	0.460	0.460	567,663
2024-03-22	0.395	0.430	0.390	0.390	0.390	31,000
2024-03-21	0.395	0.435	0.395	0.395	0.395	35,470
2024-03-20	0.450	0.465	0.355	0.395	0.395	70,915
2024-03-19	0.420	0.450	0.420	0.450	0.450	48,020
2024-03-18	0.455	0.510	0.440	0.440	0.440	101,612
2024-03-15	0.400	0.430	0.380	0.420	0.420	10,829
2024-03-14	0.460	0.465	0.390	0.390	0.390	85,063
2024-03-13	0.440	0.475	0.440	0.475	0.475	19,220
2024-03-12	0.530	0.550	0.440	0.440	0.440	135,434
2024-03-11	0.400	0.530	0.400	0.530	0.530	344,931
2024-03-08	0.330	0.400	0.320	0.400	0.400	387,739
2024-03-07	0.350	0.350	0.330	0.350	0.350	64,650
2024-03-06	0.350	0.350	0.335	0.335	0.335	74,246
2024-03-05	0.315	0.350	0.305	0.340	0.340	94,555

← NewerPage 11 of 21 · 1,257 trading daysOlder →

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.