Personas Social Incorporated (TSXV:KEEK)
Canada · Delayed Price · Currency is CAD 0.0500
0.00 (0.00%)
Sep 12, 2025, 10:29 AM EDT
Personas Social Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 8,000 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -16.67% | 1,000 |
| Sep 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | - | 12,000 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 11,000 |
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 39,000 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 26,000 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20.00% | 12,000 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -16.67% | 84,200 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -14.29% | 9,000 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 16.67% | 231,000 |
| Aug 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -14.29% | 352,000 |
| Aug 26, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 40.00% | 583,900 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -16.67% | 190,800 |
| Aug 22, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | - | 20,900 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 20, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | - | 45,700 |
| Aug 19, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | - | 50.00% | 307,200 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -20.00% | 4,000 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | -16.67% | 344,000 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 13, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 20.00% | 594,000 |
| Aug 12, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | - | 54,000 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -16.67% | 45,000 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | - | 39,700 |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20.00% | 47,000 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,000 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,000 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 32,800 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 40,000 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -16.67% | 177,000 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 138,000 |
| Jul 23, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | - | 8,700 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 185,000 |
| Jul 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 20.00% | 344,000 |
| Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jul 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 25.00% | 175,000 |
| Jul 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 10,000 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 63,000 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 23,200 |
| Jul 11, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 20,000 |
| Jul 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 22,000 |
| Jul 9, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 55,000 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 7, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 78,000 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |