SonicStrategy Inc. (CSE:SONI)
Canada · Delayed Price · Currency is CAD 0.1550
+0.0050 (3.33%)
At close: Jul 20, 2026
SonicStrategy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.33% | 8,210 |
| Jul 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15,086 |
| Jul 16, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 95,900 |
| Jul 15, 2026 | 0.12 | 0.17 | 0.12 | 0.16 | 0.16 | 24.00% | 149,574 |
| Jul 14, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 19.05% | 182,918 |
| Jul 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 172,849 |
| Jul 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 5,526 |
| Jul 8, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 5.26% | 184,500 |
| Jul 7, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 44,384 |
| Jul 6, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.53% | 15,000 |
| Jul 3, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 18,877 |
| Jul 2, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 12.50% | 114,000 |
| Jun 30, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 16,906 |
| Jun 29, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 13.33% | 23,337 |
| Jun 26, 2026 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 7.14% | 135,538 |
| Jun 25, 2026 | 0.08 | 0.08 | 0.04 | 0.07 | 0.07 | -12.50% | 625,000 |
| Jun 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7,335 |
| Jun 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,030 |
| Jun 22, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 103,194 |
| Jun 19, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -5.88% | 26,550 |
| Jun 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 3,000 |
| Jun 17, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 4,000 |
| Jun 16, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 62,002 |
| Jun 15, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.56% | 64,611 |
| Jun 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20,000 |
| Jun 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 15,000 |
| Jun 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 61,000 |
| Jun 9, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 33,500 |
| Jun 8, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 34,075 |
| Jun 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 11,550 |
| Jun 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 2,830 |
| Jun 2, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -10.53% | 161,818 |
| Jun 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 9,031 |
| May 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 2,000 |
| May 28, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -18.18% | 152,342 |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 1,010 |
| May 26, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 24,600 |
| May 25, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 7,000 |
| May 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 129,500 |
| May 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 9,442 |
| May 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 33,890 |
| May 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 5,850 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 4,369 |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 32,231 |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,631 |
| May 12, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 14,056 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 4,040 |
| May 8, 2026 | 0.12 | 0.13 | 0.10 | 0.13 | 0.13 | 4.17% | 67,500 |
| May 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 18,500 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 8,302 |