Personas Social Incorporated (TSXV:KEEK)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
+0.0100 (20.00%)
Aug 1, 2025, 4:00 PM EDT

Nordstrom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.060.060.060.06-20.00%47,000
Jul 31, 20250.050.050.050.05--2,000
Jul 30, 20250.050.050.050.05--2,000
Jul 29, 20250.050.050.050.05--32,800
Jul 28, 20250.050.050.050.05--40,000
Jul 25, 20250.050.050.050.05--16.67%177,000
Jul 24, 20250.060.060.060.06--138,000
Jul 23, 20250.060.070.060.06--8,700
Jul 22, 20250.060.060.060.06--185,000
Jul 21, 20250.050.060.050.06-20.00%344,000
Jul 18, 20250.050.050.050.05---
Jul 17, 20250.040.050.040.05-25.00%175,000
Jul 16, 20250.050.050.040.04--10,000
Jul 15, 20250.040.040.040.04--63,000
Jul 14, 20250.040.040.040.04--23,200
Jul 11, 20250.040.050.040.04--20,000
Jul 10, 20250.050.050.040.04--22,000
Jul 9, 20250.050.050.040.04--55,000
Jul 8, 20250.040.040.040.04---
Jul 7, 20250.040.050.040.04--78,000
Jul 4, 20250.040.040.040.04---
Jul 3, 20250.040.040.040.04--1,000
Jul 2, 20250.040.040.040.04--1,000
Jun 30, 20250.040.040.040.04---
Jun 27, 20250.040.040.040.04--20.00%12,500
Jun 26, 20250.050.050.050.05---
Jun 25, 20250.050.050.050.05---
Jun 24, 20250.050.050.050.05---
Jun 23, 20250.050.050.050.05--1,400
Jun 20, 20250.050.050.050.05-25.00%72,000
Jun 19, 20250.040.040.040.04--1,000
Jun 18, 20250.040.040.040.04--1,600
Jun 17, 20250.040.040.040.04--50,000
Jun 16, 20250.050.050.040.04--20.00%127,000
Jun 13, 20250.050.050.050.05--43,000
Jun 12, 20250.050.050.050.05--2,000
Jun 11, 20250.050.050.050.05--148,000
Jun 10, 20250.050.050.040.05--207,000
Jun 9, 20250.050.050.050.05--23,000
Jun 6, 20250.050.060.050.05--112,400
Jun 5, 20250.050.050.050.05---
Jun 4, 20250.050.050.050.05---
Jun 3, 20250.050.050.050.05--111,000
Jun 2, 20250.040.050.040.05--47,000
May 30, 20250.050.050.050.05-25.00%8,000
May 29, 20250.040.040.040.04---
May 28, 20250.040.040.040.04---
May 27, 20250.050.050.040.04--20.00%41,000
May 26, 20250.050.050.050.05---
May 23, 20250.040.050.040.05-25.00%16,000