Sona Nanotech Inc. (CSE:SONA)
Canada
· Delayed Price · Currency is CAD 0.3000
+0.0300 (11.11%)
Apr 24, 2025, 3:59 PM EDT
Sona Nanotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 11.11% | 80,407 |
| Apr 23, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | -1.82% | 29,770 |
| Apr 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3.77% | 1,492 |
| Apr 21, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | -1.85% | 9,000 |
| Apr 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | - | 10,728 |
| Apr 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 4,405 |
| Apr 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.82% | 1,998 |
| Apr 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -3.51% | 6,800 |
| Apr 11, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 3.64% | 9,357 |
| Apr 10, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | 5.77% | 9,621 |
| Apr 9, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | - | - | 34,597 |
| Apr 8, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | - | -11.86% | 15,075 |
| Apr 7, 2025 | 0.27 | 0.30 | 0.25 | 0.30 | - | 11.32% | 18,047 |
| Apr 4, 2025 | 0.28 | 0.31 | 0.26 | 0.27 | - | -1.85% | 83,111 |
| Apr 3, 2025 | 0.28 | 0.31 | 0.27 | 0.27 | - | - | 47,520 |
| Apr 2, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -6.90% | 7,249 |
| Apr 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 689 |
| Mar 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.75% | 5,988 |
| Mar 28, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | - | 7,518 |
| Mar 27, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | - | - | 19,100 |
| Mar 26, 2025 | 0.30 | 0.30 | 0.25 | 0.29 | - | 1.79% | 126,236 |
| Mar 25, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | -3.45% | 67,132 |
| Mar 24, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | - | -9.38% | 55,214 |
| Mar 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 9,490 |
| Mar 20, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | - | -3.03% | 22,696 |
| Mar 19, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | - | 10.00% | 59,600 |
| Mar 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 27,175 |
| Mar 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -1.64% | 21,020 |
| Mar 14, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | - | 5.17% | 57,940 |
| Mar 13, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -4.92% | 7,000 |
| Mar 12, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | - | 1.67% | 9,000 |
| Mar 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | - | 9,250 |
| Mar 10, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | - | 22,975 |
| Mar 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 5,325 |
| Mar 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 8,404 |
| Mar 5, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -6.25% | 37,010 |
| Mar 4, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | - | - | 59,264 |
| Mar 3, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | 3.23% | 16,664 |
| Feb 28, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | - | 10.71% | 13,300 |
| Feb 27, 2025 | 0.36 | 0.36 | 0.28 | 0.28 | - | -16.42% | 329,693 |
| Feb 26, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | - | 8.06% | 82,537 |
| Feb 25, 2025 | 0.28 | 0.33 | 0.28 | 0.31 | - | -8.82% | 46,219 |
| Feb 24, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | - | -2.86% | 57,900 |
| Feb 21, 2025 | 0.38 | 0.39 | 0.35 | 0.35 | - | -5.41% | 156,200 |
| Feb 20, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | - | 5.71% | 34,150 |
| Feb 19, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | - | -2.78% | 144,157 |
| Feb 18, 2025 | 0.29 | 0.47 | 0.29 | 0.36 | - | 22.03% | 160,295 |
| Feb 14, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | 5.36% | 16,250 |
| Feb 13, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | - | 50,454 |
| Feb 12, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | - | 1.82% | 131,308 |