SonicStrategy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 0.030 | 0.030 | 0.025 | 0.030 | 3.000 | 1,664 |
| 2022-09-26 | 0.025 | 0.030 | 0.025 | 0.030 | 3.000 | 3,024 |
| 2022-09-23 | 0.030 | 0.030 | 0.025 | 0.030 | 3.000 | 7,172 |
| 2022-09-22 | 0.030 | 0.035 | 0.030 | 0.030 | 3.000 | 1,580 |
| 2022-09-21 | 0.030 | 0.030 | 0.025 | 0.030 | 3.000 | 435 |
| 2022-09-20 | 0.030 | 0.030 | 0.030 | 0.030 | 3.000 | 1,812 |
| 2022-09-19 | 0.035 | 0.035 | 0.030 | 0.030 | 3.000 | 2,845 |
| 2022-09-16 | 0.030 | 0.035 | 0.030 | 0.030 | 3.000 | 3,466 |
| 2022-09-15 | 0.030 | 0.030 | 0.030 | 0.030 | 3.000 | 313 |
| 2022-09-14 | 0.035 | 0.035 | 0.035 | 0.035 | 3.500 | 0 |
| 2022-09-13 | 0.035 | 0.035 | 0.035 | 0.035 | 3.500 | 122 |
| 2022-09-12 | 0.035 | 0.035 | 0.030 | 0.035 | 3.500 | 549 |
| 2022-09-09 | 0.030 | 0.040 | 0.030 | 0.040 | 4.000 | 602 |
| 2022-09-08 | 0.035 | 0.035 | 0.030 | 0.030 | 3.000 | 577 |
| 2022-09-07 | 0.035 | 0.035 | 0.030 | 0.030 | 3.000 | 8,570 |
| 2022-09-06 | 0.040 | 0.040 | 0.035 | 0.035 | 3.500 | 807 |
| 2022-09-02 | 0.040 | 0.040 | 0.040 | 0.040 | 4.000 | 3,771 |
| 2022-09-01 | 0.035 | 0.035 | 0.035 | 0.035 | 3.500 | 220 |
| 2022-08-31 | 0.035 | 0.040 | 0.035 | 0.035 | 3.500 | 710 |
| 2022-08-30 | 0.035 | 0.035 | 0.035 | 0.035 | 3.500 | 434 |
| 2022-08-29 | 0.035 | 0.035 | 0.035 | 0.035 | 3.500 | 818 |
| 2022-08-26 | 0.045 | 0.045 | 0.040 | 0.040 | 4.000 | 4,271 |
| 2022-08-25 | 0.035 | 0.050 | 0.035 | 0.045 | 4.500 | 23,459 |
| 2022-08-24 | 0.035 | 0.035 | 0.030 | 0.035 | 3.500 | 479 |
| 2022-08-23 | 0.025 | 0.035 | 0.025 | 0.035 | 3.500 | 520 |
| 2022-08-22 | 0.035 | 0.035 | 0.030 | 0.030 | 3.000 | 190 |
| 2022-08-19 | 0.030 | 0.030 | 0.025 | 0.030 | 3.000 | 6,324 |
| 2022-08-18 | 0.030 | 0.030 | 0.025 | 0.025 | 2.500 | 2,429 |
| 2022-08-17 | 0.030 | 0.030 | 0.025 | 0.025 | 2.500 | 393 |
| 2022-08-16 | 0.030 | 0.035 | 0.025 | 0.030 | 3.000 | 1,621 |
| 2022-08-15 | 0.030 | 0.035 | 0.025 | 0.030 | 3.000 | 3,216 |
| 2022-08-12 | 0.030 | 0.035 | 0.030 | 0.035 | 3.500 | 1,499 |
| 2022-08-11 | 0.030 | 0.035 | 0.030 | 0.035 | 3.500 | 1,313 |
| 2022-08-10 | 0.035 | 0.035 | 0.030 | 0.030 | 3.000 | 905 |
| 2022-08-09 | 0.035 | 0.035 | 0.030 | 0.030 | 3.000 | 200 |
| 2022-08-08 | 0.030 | 0.035 | 0.030 | 0.030 | 3.000 | 1,147 |
| 2022-08-05 | 0.035 | 0.035 | 0.030 | 0.035 | 3.500 | 415 |
| 2022-08-04 | 0.030 | 0.030 | 0.030 | 0.030 | 3.000 | 115 |
| 2022-08-03 | 0.030 | 0.035 | 0.030 | 0.030 | 3.000 | 607 |
| 2022-08-02 | 0.030 | 0.030 | 0.025 | 0.030 | 3.000 | 320 |
| 2022-07-29 | 0.030 | 0.035 | 0.030 | 0.035 | 3.500 | 707 |
| 2022-07-28 | 0.035 | 0.035 | 0.030 | 0.030 | 3.000 | 310 |
| 2022-07-27 | 0.035 | 0.035 | 0.030 | 0.035 | 3.500 | 720 |
| 2022-07-26 | 0.035 | 0.035 | 0.030 | 0.030 | 3.000 | 3,595 |
| 2022-07-25 | 0.035 | 0.035 | 0.035 | 0.035 | 3.500 | 1,382 |
| 2022-07-22 | 0.040 | 0.040 | 0.035 | 0.035 | 3.500 | 1,110 |
| 2022-07-21 | 0.035 | 0.035 | 0.035 | 0.035 | 3.500 | 1,442 |
| 2022-07-20 | 0.040 | 0.040 | 0.035 | 0.035 | 3.500 | 2,925 |
| 2022-07-19 | 0.040 | 0.040 | 0.040 | 0.040 | 4.000 | 360 |
| 2022-07-18 | 0.040 | 0.045 | 0.040 | 0.045 | 4.500 | 5,473 |
| 2022-07-15 | 0.035 | 0.040 | 0.035 | 0.035 | 3.500 | 683 |
| 2022-07-14 | 0.035 | 0.035 | 0.030 | 0.035 | 3.500 | 515 |
| 2022-07-13 | 0.035 | 0.035 | 0.030 | 0.030 | 3.000 | 810 |
| 2022-07-12 | 0.035 | 0.035 | 0.030 | 0.030 | 3.000 | 517 |
| 2022-07-11 | 0.040 | 0.040 | 0.030 | 0.030 | 3.000 | 355 |
| 2022-07-08 | 0.035 | 0.040 | 0.035 | 0.035 | 3.500 | 810 |
| 2022-07-07 | 0.035 | 0.035 | 0.035 | 0.035 | 3.500 | 990 |
| 2022-07-06 | 0.035 | 0.040 | 0.035 | 0.040 | 4.000 | 545 |
| 2022-07-05 | 0.040 | 0.040 | 0.035 | 0.035 | 3.500 | 360 |
| 2022-07-04 | 0.035 | 0.035 | 0.035 | 0.035 | 3.500 | 0 |
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.