Jones Soda Co. (CSE:JSDA)
Canada · Delayed Price · Currency is CAD 0.2200
-0.0200 (-8.33%)
Oct 9, 2025, 10:54 AM EDT
Jones Soda Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.33% | 38,333 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 2.13% | 101,217 |
| Oct 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 500 |
| Oct 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 3,500 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 1,000 |
| Sep 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 9.30% | 20,260 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.42% | 75,500 |
| Sep 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 54,940 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 1,720 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 19, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.80% | 17,000 |
| Sep 18, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -3.77% | 10,000 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 500 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.92% | 1,000 |
| Sep 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.08% | 500 |
| Sep 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 38,000 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 8,960 |
| Sep 10, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 26,000 |
| Sep 9, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | -1.92% | 23,000 |
| Sep 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 4,073 |
| Sep 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 3,000 |
| Sep 4, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -9.09% | 25,363 |
| Sep 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 9,009 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 1,867 |
| Aug 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 2,000 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 11.76% | 869 |
| Aug 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,500 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.12% | 500 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 13, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -5.77% | 5,865 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 1,000 |
| Aug 7, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 3,000 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 500 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,000 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,050 |