SonicStrategy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 0.035 | 0.035 | 0.035 | 0.035 | 3.500 | 0 |
| 2022-06-30 | 0.035 | 0.035 | 0.035 | 0.035 | 3.500 | 302 |
| 2022-06-29 | 0.040 | 0.040 | 0.040 | 0.040 | 4.000 | 79 |
| 2022-06-28 | 0.040 | 0.040 | 0.035 | 0.040 | 4.000 | 361 |
| 2022-06-27 | 0.035 | 0.040 | 0.035 | 0.040 | 4.000 | 1,056 |
| 2022-06-24 | 0.045 | 0.045 | 0.035 | 0.045 | 4.500 | 11,708 |
| 2022-06-23 | 0.030 | 0.030 | 0.030 | 0.030 | 3.000 | 2,370 |
| 2022-06-22 | 0.030 | 0.035 | 0.030 | 0.030 | 3.000 | 1,723 |
| 2022-06-21 | 0.035 | 0.035 | 0.030 | 0.030 | 3.000 | 2,377 |
| 2022-06-20 | 0.030 | 0.035 | 0.030 | 0.035 | 3.500 | 198 |
| 2022-06-17 | 0.030 | 0.035 | 0.030 | 0.033 | 3.250 | 360 |
| 2022-06-16 | 0.035 | 0.035 | 0.035 | 0.035 | 3.500 | 556 |
| 2022-06-15 | 0.035 | 0.035 | 0.030 | 0.035 | 3.500 | 1,833 |
| 2022-06-14 | 0.035 | 0.035 | 0.035 | 0.035 | 3.500 | 302 |
| 2022-06-13 | 0.035 | 0.040 | 0.035 | 0.040 | 4.000 | 1,214 |
| 2022-06-10 | 0.035 | 0.040 | 0.035 | 0.040 | 4.000 | 1,131 |
| 2022-06-09 | 0.040 | 0.040 | 0.035 | 0.035 | 3.500 | 1,278 |
| 2022-06-08 | 0.045 | 0.045 | 0.040 | 0.040 | 4.000 | 1,094 |
| 2022-06-07 | 0.040 | 0.045 | 0.040 | 0.045 | 4.500 | 617 |
| 2022-06-06 | 0.045 | 0.045 | 0.035 | 0.040 | 4.000 | 1,122 |
| 2022-06-03 | 0.035 | 0.045 | 0.035 | 0.045 | 4.500 | 999 |
| 2022-06-02 | 0.035 | 0.035 | 0.035 | 0.035 | 3.500 | 206 |
| 2022-06-01 | 0.040 | 0.040 | 0.035 | 0.040 | 4.000 | 874 |
| 2022-05-31 | 0.040 | 0.045 | 0.040 | 0.045 | 4.500 | 1,230 |
| 2022-05-30 | 0.040 | 0.040 | 0.040 | 0.040 | 4.000 | 571 |
| 2022-05-27 | 0.040 | 0.045 | 0.035 | 0.040 | 4.000 | 2,587 |
| 2022-05-26 | 0.040 | 0.040 | 0.040 | 0.040 | 4.000 | 2,521 |
| 2022-05-25 | 0.035 | 0.045 | 0.035 | 0.045 | 4.500 | 5,513 |
| 2022-05-24 | 0.035 | 0.040 | 0.035 | 0.040 | 4.000 | 1,310 |
| 2022-05-20 | 0.040 | 0.040 | 0.035 | 0.040 | 4.000 | 3,305 |
| 2022-05-19 | 0.045 | 0.045 | 0.035 | 0.040 | 4.000 | 6,471 |
| 2022-05-18 | 0.040 | 0.045 | 0.040 | 0.045 | 4.500 | 1,115 |
| 2022-05-17 | 0.045 | 0.045 | 0.040 | 0.040 | 4.000 | 1,600 |
| 2022-05-16 | 0.045 | 0.045 | 0.040 | 0.040 | 4.000 | 1,559 |
| 2022-05-13 | 0.040 | 0.045 | 0.040 | 0.045 | 4.500 | 854 |
| 2022-05-12 | 0.045 | 0.045 | 0.040 | 0.045 | 4.500 | 2,416 |
| 2022-05-11 | 0.050 | 0.050 | 0.045 | 0.045 | 4.500 | 3,476 |
| 2022-05-10 | 0.045 | 0.050 | 0.045 | 0.050 | 5.000 | 1,086 |
| 2022-05-09 | 0.045 | 0.050 | 0.045 | 0.045 | 4.500 | 1,987 |
| 2022-05-06 | 0.050 | 0.050 | 0.045 | 0.050 | 5.000 | 1,368 |
| 2022-05-05 | 0.050 | 0.050 | 0.045 | 0.045 | 4.500 | 5,144 |
| 2022-05-04 | 0.050 | 0.055 | 0.050 | 0.055 | 5.500 | 2,071 |
| 2022-05-03 | 0.045 | 0.055 | 0.045 | 0.050 | 5.000 | 5,753 |
| 2022-05-02 | 0.050 | 0.050 | 0.045 | 0.050 | 5.000 | 1,084 |
| 2022-04-29 | 0.050 | 0.055 | 0.045 | 0.050 | 5.000 | 3,205 |
| 2022-04-28 | 0.045 | 0.055 | 0.040 | 0.055 | 5.500 | 9,741 |
| 2022-04-27 | 0.045 | 0.050 | 0.040 | 0.045 | 4.500 | 13,478 |
| 2022-04-26 | 0.050 | 0.060 | 0.045 | 0.050 | 5.000 | 36,121 |
| 2022-04-25 | 0.038 | 0.038 | 0.038 | 0.038 | 3.750 | 0 |
| 2022-04-22 | 0.040 | 0.045 | 0.038 | 0.038 | 3.750 | 5,595 |
| 2022-04-21 | 0.045 | 0.045 | 0.040 | 0.045 | 4.500 | 2,410 |
| 2022-04-20 | 0.045 | 0.050 | 0.045 | 0.045 | 4.500 | 3,020 |
| 2022-04-19 | 0.045 | 0.050 | 0.045 | 0.045 | 4.500 | 1,003 |
| 2022-04-18 | 0.045 | 0.050 | 0.045 | 0.050 | 5.000 | 2,174 |
| 2022-04-14 | 0.045 | 0.045 | 0.045 | 0.045 | 4.500 | 3,524 |
| 2022-04-13 | 0.050 | 0.050 | 0.045 | 0.045 | 4.500 | 6,220 |
| 2022-04-12 | 0.045 | 0.050 | 0.045 | 0.050 | 5.000 | 1,000 |
| 2022-04-11 | 0.045 | 0.050 | 0.045 | 0.050 | 5.000 | 1,456 |
| 2022-04-08 | 0.045 | 0.055 | 0.045 | 0.050 | 5.000 | 787 |
| 2022-04-07 | 0.050 | 0.055 | 0.050 | 0.055 | 5.500 | 2,527 |
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.