Sona Nanotech Inc. (SONA.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.3000

-0.0050

(-1.64%)

At close: 09:45AM EDT

Time Period:

Sept 15, 2023 - Sept 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	20,535
Sept 12, 2024	0.2900	0.3050	0.2750	0.3050	0.3050	39,728
Sept 11, 2024	0.2800	0.3100	0.2800	0.3000	0.3000	66,088
Sept 10, 2024	0.2700	0.2800	0.2600	0.2750	0.2750	22,895
Sept 09, 2024	0.2700	0.2700	0.2650	0.2700	0.2700	132,494
Sept 06, 2024	0.2700	0.2750	0.2700	0.2700	0.2700	81,165
Sept 05, 2024	0.2800	0.2800	0.2700	0.2750	0.2750	38,177
Sept 04, 2024	0.2850	0.2850	0.2800	0.2850	0.2850	12,041
Sept 03, 2024	0.2950	0.3000	0.2900	0.3000	0.3000	35,500
Aug 30, 2024	0.2950	0.3000	0.2800	0.2800	0.2800	45,625
Aug 29, 2024	0.2900	0.3050	0.2850	0.3050	0.3050	7,800
Aug 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Aug 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 26, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	36,270
Aug 23, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	7,500
Aug 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,350
Aug 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
Aug 20, 2024	0.2900	0.3000	0.2850	0.3000	0.3000	9,747
Aug 19, 2024	0.2850	0.3000	0.2850	0.3000	0.3000	13,900
Aug 16, 2024	0.2850	0.2950	0.2800	0.2950	0.2950	13,765
Aug 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,660
Aug 14, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	1,500
Aug 13, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	2,730
Aug 12, 2024	0.3250	0.3500	0.2800	0.2800	0.2800	105,153
Aug 09, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,962
Aug 08, 2024	0.2900	0.3000	0.2700	0.3000	0.3000	12,500
Aug 07, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	14,065
Aug 06, 2024	0.2700	0.2800	0.2600	0.2600	0.2600	15,700
Aug 02, 2024	0.2950	0.3000	0.2750	0.2800	0.2800	32,636
Aug 01, 2024	0.2850	0.3000	0.2850	0.2950	0.2950	27,350
Jul 31, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jul 30, 2024	0.2600	0.2750	0.2350	0.2750	0.2750	49,044
Jul 29, 2024	0.3050	0.3050	0.2500	0.2800	0.2800	97,255
Jul 26, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	11,109
Jul 25, 2024	0.3200	0.3200	0.3150	0.3150	0.3150	5,225
Jul 24, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	3,648
Jul 23, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	14,575
Jul 22, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	8,950
Jul 19, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	9,095
Jul 18, 2024	0.3150	0.3150	0.2850	0.2850	0.2850	2,315
Jul 17, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	8,801
Jul 16, 2024	0.2850	0.3000	0.2700	0.3000	0.3000	33,373
Jul 15, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	3,100
Jul 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 11, 2024	0.2700	0.3000	0.2700	0.3000	0.3000	17,030
Jul 10, 2024	0.2800	0.2850	0.2700	0.2800	0.2800	37,166
Jul 09, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
Jul 08, 2024	0.3200	0.3200	0.2800	0.2800	0.2800	50,008
Jul 05, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	17,402
Jul 04, 2024	0.3150	0.3200	0.3000	0.3150	0.3150	24,200
Jul 03, 2024	0.2950	0.3150	0.2950	0.3150	0.3150	1,377
Jul 02, 2024	0.2900	0.3250	0.2900	0.3000	0.3000	34,165
Jun 28, 2024	0.3200	0.3200	0.2900	0.2950	0.2950	45,000
Jun 27, 2024	0.3300	0.3300	0.2900	0.2900	0.2900	66,706
Jun 26, 2024	0.2600	0.2950	0.2600	0.2800	0.2800	52,287
Jun 25, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	17,814
Jun 24, 2024	0.2750	0.2950	0.2750	0.2850	0.2850	29,924
Jun 21, 2024	0.3100	0.3500	0.2550	0.2750	0.2750	56,309
Jun 20, 2024	0.3100	0.3100	0.2650	0.2950	0.2950	47,200
Jun 19, 2024	0.3400	0.3400	0.3000	0.3000	0.3000	11,859
Jun 18, 2024	0.2600	0.3300	0.2600	0.3100	0.3100	125,966
Jun 17, 2024	0.2600	0.2600	0.2500	0.2550	0.2550	4,750
Jun 14, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	68,985
Jun 13, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	2,830
Jun 12, 2024	0.2700	0.2800	0.2650	0.2700	0.2700	28,550
Jun 11, 2024	0.2900	0.2900	0.2650	0.2800	0.2800	15,177
Jun 10, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	19,967
Jun 07, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	6,295
Jun 06, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	6,450
Jun 05, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	12,918
Jun 04, 2024	0.3500	0.3500	0.3150	0.3150	0.3150	5,072
Jun 03, 2024	0.3150	0.3500	0.2950	0.3450	0.3450	87,000
May 31, 2024	0.3200	0.3500	0.3200	0.3500	0.3500	20,500
May 30, 2024	0.2800	0.3050	0.2800	0.3050	0.3050	12,350
May 29, 2024	0.3450	0.3450	0.2750	0.3000	0.3000	106,348
May 28, 2024	0.3250	0.3500	0.3200	0.3250	0.3250	38,527
May 27, 2024	0.3300	0.3400	0.3250	0.3400	0.3400	13,006
May 24, 2024	0.3200	0.3300	0.3000	0.3100	0.3100	67,511
May 23, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	55,600
May 22, 2024	0.3300	0.3300	0.3150	0.3300	0.3300	12,375
May 21, 2024	0.3250	0.3300	0.3200	0.3300	0.3300	77,431
May 17, 2024	0.3100	0.3400	0.3100	0.3200	0.3200	40,632
May 16, 2024	0.3300	0.3300	0.3050	0.3100	0.3100	34,580
May 15, 2024	0.3300	0.3300	0.3100	0.3300	0.3300	51,069
May 14, 2024	0.3000	0.3300	0.3000	0.3300	0.3300	60,079
May 13, 2024	0.3250	0.3300	0.3000	0.3200	0.3200	49,850
May 10, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	6,888
May 09, 2024	0.3500	0.3500	0.3350	0.3400	0.3400	57,862
May 08, 2024	0.3400	0.3500	0.3300	0.3500	0.3500	35,900
May 07, 2024	0.3500	0.3500	0.3350	0.3450	0.3450	40,900
May 06, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
May 03, 2024	0.3650	0.3950	0.3600	0.3650	0.3650	30,056
May 02, 2024	0.3450	0.3700	0.3450	0.3700	0.3700	19,600
May 01, 2024	0.3650	0.3650	0.3400	0.3400	0.3400	13,225
Apr 30, 2024	0.3500	0.3750	0.3500	0.3600	0.3600	23,938
Apr 29, 2024	0.4050	0.4050	0.3450	0.3500	0.3500	120,130
Apr 26, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	2,214
Apr 25, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	22,525
Apr 24, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	28,225
Apr 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	11,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,568.65+93.51(+0.40%)

S&P 5005,626.02+30.26(+0.54%)

DOW41,393.78+297.01(+0.72%)

CAD/USD0.7361-0.0003(-0.04%)

CRUDE OIL69.24+0.27(+0.39%)

Bitcoin CAD81,520.34+12.69(+0.02%)

Sona Nanotech Inc. (SONA.CN)

S&P/TSX
23,568.65
+93.51(+0.40%)

S&P 500
5,626.02
+30.26(+0.54%)

DOW
41,393.78
+297.01(+0.72%)

CAD/USD
0.7361
-0.0003(-0.04%)

CRUDE OIL
69.24
+0.27(+0.39%)

Bitcoin CAD
81,520.34
+12.69(+0.02%)