Sona Nanotech Inc. (SONA.CN)

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

Add to watchlist

0.4200

+0.0200

(+5.00%)

At close: 11:54AM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Apr 22, 2024	0.3850	0.4200	0.3800	0.4200	0.4200	45,260
Apr 19, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	109,405
Apr 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	15,784
Apr 17, 2024	0.3650	0.3650	0.3300	0.3300	0.3300	170,251
Apr 16, 2024	0.3900	0.4000	0.3300	0.3750	0.3750	142,820
Apr 15, 2024	0.4400	0.4400	0.3700	0.3750	0.3750	270,442
Apr 12, 2024	0.5500	0.5600	0.4150	0.4150	0.4150	761,929
Apr 11, 2024	0.4800	0.4850	0.4550	0.4700	0.4700	42,000
Apr 10, 2024	0.4700	0.4800	0.4550	0.4800	0.4800	27,860
Apr 09, 2024	0.4700	0.4900	0.4700	0.4900	0.4900	120,515
Apr 08, 2024	0.4350	0.4700	0.4300	0.4700	0.4700	81,892
Apr 05, 2024	0.4400	0.4600	0.4400	0.4500	0.4500	16,000
Apr 04, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	12,545
Apr 03, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	18,464
Apr 02, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	55,249
Apr 01, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	61,915
Mar 28, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	90,522
Mar 27, 2024	0.4300	0.4450	0.4200	0.4400	0.4400	83,042
Mar 26, 2024	0.4650	0.4650	0.4400	0.4400	0.4400	54,990
Mar 25, 2024	0.3900	0.4800	0.3900	0.4600	0.4600	567,663
Mar 22, 2024	0.3950	0.4300	0.3900	0.3900	0.3900	31,000
Mar 21, 2024	0.3950	0.4350	0.3950	0.3950	0.3950	35,470
Mar 20, 2024	0.4500	0.4650	0.3550	0.3950	0.3950	70,915
Mar 19, 2024	0.4200	0.4500	0.4200	0.4500	0.4500	48,020
Mar 18, 2024	0.4550	0.5100	0.4400	0.4400	0.4400	101,612
Mar 15, 2024	0.4000	0.4300	0.3800	0.4200	0.4200	10,829
Mar 14, 2024	0.4600	0.4650	0.3900	0.3900	0.3900	85,063
Mar 13, 2024	0.4400	0.4750	0.4400	0.4750	0.4750	19,220
Mar 12, 2024	0.5300	0.5500	0.4400	0.4400	0.4400	135,434
Mar 11, 2024	0.4000	0.5300	0.4000	0.5300	0.5300	344,931
Mar 08, 2024	0.3300	0.4000	0.3200	0.4000	0.4000	387,739
Mar 07, 2024	0.3500	0.3500	0.3300	0.3500	0.3500	64,650
Mar 06, 2024	0.3500	0.3500	0.3350	0.3350	0.3350	74,246
Mar 05, 2024	0.3150	0.3500	0.3050	0.3400	0.3400	94,555
Mar 04, 2024	0.3100	0.3200	0.2950	0.2950	0.2950	15,750
Mar 01, 2024	0.3100	0.3200	0.3050	0.3200	0.3200	49,590
Feb 29, 2024	0.3200	0.3200	0.3050	0.3050	0.3050	30,351
Feb 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	34,090
Feb 27, 2024	0.3200	0.3250	0.3200	0.3200	0.3200	61,500
Feb 26, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	48,544
Feb 23, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	17,970
Feb 22, 2024	0.3200	0.3350	0.3200	0.3350	0.3350	36,779
Feb 21, 2024	0.3050	0.3150	0.3000	0.3150	0.3150	44,618
Feb 20, 2024	0.2900	0.3000	0.2900	0.2950	0.2950	11,240
Feb 16, 2024	0.2950	0.3000	0.2600	0.3000	0.3000	24,137
Feb 15, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	3,161
Feb 14, 2024	0.3000	0.3000	0.2750	0.3000	0.3000	12,150
Feb 13, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	32,700
Feb 12, 2024	0.3000	0.3000	0.2950	0.3000	0.3000	36,471
Feb 09, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	22,441
Feb 08, 2024	0.2800	0.3100	0.2800	0.3050	0.3050	101,739
Feb 07, 2024	0.2850	0.2950	0.2550	0.2950	0.2950	6,335
Feb 06, 2024	0.2450	0.2950	0.2450	0.2950	0.2950	15,125
Feb 05, 2024	0.2400	0.2600	0.2400	0.2400	0.2400	41,025
Feb 02, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	7,810
Feb 01, 2024	0.2850	0.2900	0.2800	0.2900	0.2900	4,600
Jan 31, 2024	0.2800	0.3000	0.2700	0.3000	0.3000	19,903
Jan 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	13,286
Jan 29, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,500
Jan 26, 2024	0.3100	0.3100	0.2750	0.2850	0.2850	89,937
Jan 25, 2024	0.3150	0.3200	0.3100	0.3100	0.3100	12,525
Jan 24, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	39,785
Jan 23, 2024	0.3100	0.3200	0.3050	0.3200	0.3200	83,115
Jan 22, 2024	0.3050	0.3200	0.3050	0.3200	0.3200	9,663
Jan 19, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	20,803
Jan 18, 2024	0.3050	0.3300	0.3000	0.3000	0.3000	180,050
Jan 17, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	17,900
Jan 16, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	15,407
Jan 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 12, 2024	0.3000	0.3100	0.2800	0.2800	0.2800	27,735
Jan 11, 2024	0.3200	0.3450	0.3100	0.3100	0.3100	195,986
Jan 10, 2024	0.3500	0.3500	0.3150	0.3150	0.3150	22,251
Jan 09, 2024	0.2800	0.3200	0.2400	0.3200	0.3200	127,467
Jan 08, 2024	0.2800	0.3000	0.2750	0.2900	0.2900	32,448
Jan 05, 2024	0.2600	0.3100	0.2600	0.3050	0.3050	163,375
Jan 04, 2024	0.2500	0.2700	0.2500	0.2700	0.2700	31,930
Jan 03, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	29,600
Jan 02, 2024	0.2400	0.2450	0.2400	0.2450	0.2450	6,500
Dec 29, 2023	0.2400	0.2400	0.2400	0.2400	0.2400	2,292
Dec 28, 2023	0.2400	0.2400	0.2300	0.2300	0.2300	8,500
Dec 27, 2023	0.2350	0.2600	0.2300	0.2450	0.2450	51,645
Dec 22, 2023	0.2200	0.2600	0.2200	0.2600	0.2600	197,694
Dec 21, 2023	0.2300	0.2350	0.2200	0.2200	0.2200	95,900
Dec 20, 2023	0.2100	0.2200	0.2100	0.2200	0.2200	61,250
Dec 19, 2023	0.1900	0.2150	0.1850	0.2150	0.2150	129,100
Dec 18, 2023	0.1900	0.1900	0.1900	0.1900	0.1900	69,698
Dec 15, 2023	0.1900	0.2000	0.1900	0.1900	0.1900	15,965
Dec 14, 2023	0.1900	0.1900	0.1900	0.1900	0.1900	12,502
Dec 13, 2023	0.1900	0.1900	0.1900	0.1900	0.1900	11,953
Dec 12, 2023	0.1900	0.1900	0.1900	0.1900	0.1900	8,550
Dec 11, 2023	0.1900	0.1900	0.1800	0.1800	0.1800	43,297
Dec 08, 2023	0.1850	0.1900	0.1850	0.1850	0.1850	6,493
Dec 07, 2023	0.2000	0.2000	0.1900	0.1900	0.1900	7,080
Dec 06, 2023	0.1850	0.1850	0.1850	0.1850	0.1850	1,000
Dec 05, 2023	0.1900	0.1900	0.1900	0.1900	0.1900	1,033
Dec 04, 2023	0.1800	0.2000	0.1800	0.2000	0.2000	43,867
Dec 01, 2023	0.2050	0.2050	0.1850	0.1900	0.1900	78,475
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7326+0.0003(+0.04%)

CRUDE OIL83.95+0.38(+0.45%)

Bitcoin CAD87,804.11+226.13(+0.26%)

Sona Nanotech Inc. (SONA.CN)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7326
+0.0003(+0.04%)

CRUDE OIL
83.95
+0.38(+0.45%)

Bitcoin CAD
87,804.11
+226.13(+0.26%)