SonicStrategy Inc. (CSE:SONI)
Canada · Delayed Price · Currency is CAD 0.1200
-0.0050 (-4.00%)
At close: Oct 30, 2026
SonicStrategy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.00% | 86,525 |
| Oct 29, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.79% | 120,431 |
| Oct 27, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -3.33% | 105,500 |
| Oct 26, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 26,511 |
| Oct 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,406 |
| Oct 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 16,500 |
| Oct 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 31,515 |
| Oct 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 9,400 |
| Oct 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,000 |
| Oct 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 94,403 |
| Oct 15, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 69,250 |
| Oct 14, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 259,000 |
| Oct 13, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 8.82% | 549,497 |
| Oct 9, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 21.43% | 287,835 |
| Oct 8, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 164,000 |
| Oct 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 109,000 |
| Oct 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 65,389 |
| Oct 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 79,000 |
| Oct 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 163,210 |
| Oct 1, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 51,529 |
| Sep 29, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -5.41% | 64,005 |
| Sep 28, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -13.95% | 148,411 |
| Sep 25, 2026 | 0.21 | 0.24 | 0.18 | 0.22 | 0.22 | 4.88% | 615,789 |
| Sep 24, 2026 | 0.13 | 0.21 | 0.12 | 0.21 | 0.21 | 57.69% | 1,154,548 |
| Sep 23, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -16.13% | 78,089 |
| Sep 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 141,348 |
| Sep 21, 2026 | 0.13 | 0.16 | 0.12 | 0.16 | 0.16 | 33.33% | 628,910 |
| Sep 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 72,167 |
| Sep 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,300 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 34,555 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,064 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 2,500 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 6,000 |
| Sep 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 5,000 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,500 |
| Sep 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 2,511 |
| Sep 3, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -12.50% | 34,187 |
| Sep 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,000 |
| Sep 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 5,343 |
| Aug 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 712 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,849 |
| Aug 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 20,545 |
| Aug 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 25.00% | 52,500 |
| Aug 25, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 90,101 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | - | 18,700 |
| Aug 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 174,000 |
| Aug 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 22,510 |
| Aug 19, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 21.05% | 134,530 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.64% | 98,000 |
| Aug 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,465 |