SonicStrategy Inc. (CSE:SONI)
Canada · Delayed Price · Currency is CAD 0.0750
-0.0150 (-16.67%)
At close: Feb 27, 2026
SonicStrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -16.67% | 184,091 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -14.29% | 63,000 |
| Feb 25, 2026 | 0.09 | 0.13 | 0.09 | 0.11 | 0.11 | 50.00% | 379,550 |
| Feb 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 206,200 |
| Feb 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 161,181 |
| Feb 20, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 443,434 |
| Feb 19, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 324,850 |
| Feb 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 195,500 |
| Feb 17, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.25% | 217,438 |
| Feb 13, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 227,794 |
| Feb 12, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -5.56% | 617,600 |
| Feb 11, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 139,543 |
| Feb 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 16,251 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -21.74% | 253,501 |
| Feb 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 71,000 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -9.09% | 225,400 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 189,810 |
| Feb 3, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 550,172 |
| Feb 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 221,025 |
| Jan 30, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 84,870 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 212,163 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 46,000 |
| Jan 27, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -11.43% | 274,917 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -7.89% | 185,591 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 21,470 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 54,500 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 206,008 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -16.00% | 303,671 |
| 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 |