SonicStrategy Inc. (CSE:SONI)
Canada · Delayed Price · Currency is CAD 0.2500
-0.0300 (-10.71%)
At close: Jan 19, 2026
SonicStrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -10.71% | 33,500 |
| Jan 16, 2026 | 0.24 | 0.32 | 0.23 | 0.28 | 0.28 | 16.67% | 323,570 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | 2.13% | 30,656 |
| Jan 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 124,656 |
| Jan 13, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 51,600 |
| Jan 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 41,650 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.42% | 34,566 |
| Jan 8, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 62,385 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 18,063 |
| Jan 6, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 4.35% | 181,739 |
| Jan 5, 2026 | 0.18 | 0.24 | 0.18 | 0.23 | 0.23 | 24.32% | 147,500 |
| Jan 2, 2026 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 19.35% | 123,985 |
| Dec 31, 2025 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | - | 166,925 |
| Dec 30, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 157,793 |
| Dec 29, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -13.89% | 160,182 |
| Dec 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 14,607 |
| Dec 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 30,950 |
| Dec 22, 2025 | 0.19 | 0.19 | 0.15 | 0.18 | 0.18 | -2.70% | 33,567 |
| Dec 19, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.78% | 49,000 |
| Dec 18, 2025 | 0.16 | 0.18 | 0.14 | 0.18 | 0.18 | 16.13% | 229,573 |
| Dec 17, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 77,500 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 171,024 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 342,109 |
| Dec 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 16,315 |
| Dec 11, 2025 | 0.17 | 0.20 | 0.16 | 0.17 | 0.17 | 6.25% | 190,222 |
| Dec 10, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 114,400 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 90,600 |
| Dec 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 159,238 |
| Dec 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 148,621 |
| Dec 4, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -12.82% | 296,275 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 74,560 |
| Dec 2, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -6.82% | 77,000 |
| Dec 1, 2025 | 0.22 | 0.22 | 0.18 | 0.22 | 0.22 | -4.35% | 469,257 |
| Nov 28, 2025 | 0.22 | 0.26 | 0.20 | 0.23 | 0.23 | 4.55% | 310,583 |
| Nov 27, 2025 | 0.14 | 0.24 | 0.14 | 0.22 | 0.22 | 57.14% | 467,828 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 120,506 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 46,977 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 39,766 |
| Nov 21, 2025 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | -3.45% | 291,783 |
| Nov 20, 2025 | 0.19 | 0.19 | 0.14 | 0.15 | 0.15 | -19.44% | 953,183 |
| Nov 19, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -7.69% | 222,027 |
| Nov 18, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -7.14% | 90,500 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 162,559 |
| Nov 14, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 95,826 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 226,890 |
| Nov 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 60,446 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 94,388 |
| Nov 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 25,478 |
| Nov 7, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 167,215 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.08% | 220,093 |