Sona Nanotech Inc. (CSE:SONA)
0.6300
+0.0100 (1.61%)
Oct 10, 2025, 9:42 AM EDT
Sona Nanotech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 0.67 | 0.68 | 0.62 | 0.62 | 0.63 | -6.06% | 51,105 |
Oct 8, 2025 | 0.62 | 0.67 | 0.62 | 0.66 | 0.66 | 6.45% | 69,051 |
Oct 7, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -3.13% | 10,512 |
Oct 6, 2025 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 4.92% | 226,090 |
Oct 3, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 5.17% | 78,115 |
Oct 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.92% | 38,235 |
Oct 1, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 7.02% | 4,850 |
Sep 30, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | - | 8,000 |
Sep 29, 2025 | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -5.00% | 32,184 |
Sep 26, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | - | 11,210 |
Sep 25, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 10,124 |
Sep 24, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 94,485 |
Sep 23, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 68,638 |
Sep 22, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | - | 111,013 |
Sep 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 49,350 |
Sep 18, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 3.39% | 71,475 |
Sep 17, 2025 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -4.84% | 89,003 |
Sep 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 47,450 |
Sep 15, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 22,310 |
Sep 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 6.78% | 54,655 |
Sep 11, 2025 | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | - | 28,355 |
Sep 10, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | - | 3,518 |
Sep 9, 2025 | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -3.28% | 157,830 |
Sep 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 18,530 |
Sep 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 59,529 |
Sep 4, 2025 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -4.84% | 24,585 |
Sep 3, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | 3.33% | 27,035 |
Sep 2, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -6.25% | 50,651 |
Aug 29, 2025 | 0.60 | 0.65 | 0.58 | 0.64 | 0.64 | 3.23% | 37,900 |
Aug 28, 2025 | 0.62 | 0.63 | 0.59 | 0.62 | 0.62 | -1.59% | 11,047 |
Aug 27, 2025 | 0.59 | 0.64 | 0.59 | 0.63 | 0.63 | 5.00% | 163,516 |
Aug 26, 2025 | 0.59 | 0.60 | 0.56 | 0.60 | 0.60 | 1.69% | 34,704 |
Aug 25, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 26,980 |
Aug 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | 31,506 |
Aug 21, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -6.67% | 47,200 |
Aug 20, 2025 | 0.55 | 0.60 | 0.52 | 0.60 | 0.60 | 20.00% | 234,834 |
Aug 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 46,250 |
Aug 18, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -5.45% | 68,020 |
Aug 15, 2025 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | 3.77% | 35,230 |
Aug 14, 2025 | 0.46 | 0.53 | 0.46 | 0.53 | 0.53 | 15.22% | 86,270 |
Aug 13, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | -7.07% | 34,875 |
Aug 12, 2025 | 0.50 | 0.50 | 0.42 | 0.50 | 0.50 | -1.00% | 140,420 |
Aug 11, 2025 | 0.53 | 0.53 | 0.49 | 0.50 | 0.50 | -3.85% | 87,342 |
Aug 8, 2025 | 0.50 | 0.52 | 0.46 | 0.52 | 0.52 | 4.00% | 15,951 |
Aug 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 100,803 |
Aug 6, 2025 | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -8.93% | 79,275 |
Aug 5, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -9.68% | 120,207 |
Aug 1, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 3.33% | 3,650 |
Jul 31, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -6.25% | 148,864 |
Jul 30, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -4.48% | 55,707 |