SonicStrategy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.680	0.700	0.660	0.680	0.680	159,100
2025-08-08	0.700	0.700	0.670	0.680	0.680	196,079
2025-08-07	0.680	0.720	0.640	0.670	0.670	186,079
2025-08-06	0.530	0.670	0.530	0.600	0.600	167,755
2025-08-05	0.540	0.540	0.510	0.510	0.510	41,910
2025-08-01	0.550	0.560	0.530	0.540	0.540	30,500
2025-07-31	0.590	0.650	0.560	0.570	0.570	81,324
2025-07-30	0.500	0.580	0.500	0.560	0.560	138,541
2025-07-29	0.530	0.530	0.500	0.500	0.500	385,050
2025-07-28	0.540	0.540	0.510	0.520	0.520	36,191
2025-07-25	0.540	0.550	0.530	0.550	0.550	13,111
2025-07-24	0.540	0.540	0.520	0.520	0.520	40,908
2025-07-23	0.550	0.550	0.510	0.540	0.540	72,270
2025-07-22	0.550	0.570	0.530	0.540	0.540	166,768
2025-07-21	0.540	0.570	0.540	0.550	0.550	140,600
2025-07-18	0.600	0.600	0.510	0.530	0.530	181,788
2025-07-17	0.690	0.700	0.640	0.680	0.680	21,647
2025-07-16	0.650	0.690	0.650	0.690	0.690	20,477
2025-07-15	0.650	0.650	0.630	0.650	0.650	24,682
2025-07-14	0.630	0.680	0.630	0.650	0.650	51,909
2025-07-11	0.610	0.610	0.570	0.570	0.570	19,780
2025-07-10	0.540	0.620	0.540	0.610	0.610	27,540
2025-07-09	0.600	0.600	0.530	0.530	0.530	93,372
2025-07-08	0.700	0.700	0.580	0.600	0.600	108,974
2025-07-07	0.750	0.750	0.680	0.700	0.700	54,561
2025-07-04	0.790	0.790	0.760	0.770	0.770	23,539
2025-07-03	0.770	0.780	0.740	0.780	0.780	23,500
2025-07-02	0.750	0.780	0.750	0.760	0.760	48,929
2025-06-30	0.780	0.780	0.720	0.720	0.720	54,756
2025-06-27	0.890	0.890	0.770	0.780	0.780	47,494
2025-06-26	0.930	0.930	0.880	0.890	0.890	16,510
2025-06-25	0.950	0.980	0.920	0.920	0.920	61,460
2025-06-24	0.980	0.980	0.910	0.920	0.920	33,692
2025-06-23	1.050	1.060	0.950	0.980	0.980	68,377
2025-06-20	1.010	1.070	0.990	1.060	1.060	131,426
2025-06-19	0.970	1.000	0.970	1.000	1.000	18,169
2025-06-18	0.930	1.000	0.900	0.970	0.970	137,670
2025-06-17	0.930	0.930	0.850	0.910	0.910	59,785
2025-06-16	0.980	1.000	0.920	0.950	0.950	39,250
2025-06-13	1.020	1.020	0.950	0.970	0.970	83,130
2025-06-12	1.040	1.080	0.980	1.040	1.040	105,940
2025-06-11	1.030	1.090	1.030	1.040	1.040	63,018
2025-06-10	1.080	1.080	1.010	1.020	1.020	54,307
2025-06-09	1.170	1.170	1.050	1.090	1.090	107,942
2025-06-06	0.970	1.170	0.950	1.170	1.170	276,912
2025-06-05	0.830	1.030	0.830	0.960	0.960	198,987
2025-06-04	0.810	0.830	0.790	0.810	0.810	14,600
2025-06-03	0.810	0.870	0.810	0.870	0.870	47,731
2025-06-02	0.880	0.880	0.840	0.840	0.840	2,000
2025-05-30	0.900	0.900	0.900	0.900	0.900	2,200
2025-05-29	0.930	0.930	0.910	0.910	0.910	20,000
2025-05-28	0.930	0.930	0.920	0.930	0.930	29,070
2025-05-27	0.990	0.990	0.940	0.940	0.940	30,000
2025-05-26	0.930	0.930	0.900	0.920	0.920	18,500
2025-05-23	0.960	0.990	0.920	0.950	0.950	34,300
2025-05-22	0.900	1.000	0.900	0.960	0.960	166,580
2025-05-21	0.830	0.910	0.820	0.910	0.910	41,775
2025-05-20	0.950	0.950	0.810	0.900	0.900	87,833
2025-05-16	1.040	1.040	0.900	0.980	0.980	58,911
2025-05-15	0.990	1.100	0.990	1.025	1.025	109,477

← NewerPage 6 of 21 · 1,256 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.