Skip to main content
Personas Social Incorporated (TSXV: PRSN)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
0.00 (0.00%)
Jan 2, 2025, 9:30 AM EST

Personas Social Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 20250.040.040.040.04--34,000
Jan 6, 20250.040.040.040.04--113,000
Jan 3, 20250.040.040.040.04--25,000
Jan 2, 20250.040.040.040.04---
Dec 31, 20240.030.040.030.04--11,000
Dec 30, 20240.030.040.030.04-33.33%81,400
Dec 27, 20240.030.030.030.03--25.00%61,000
Dec 24, 20240.040.040.040.04---
Dec 23, 20240.040.040.040.04---
Dec 20, 20240.040.040.040.04--74,100
Dec 19, 20240.040.040.040.04--144,000
Dec 18, 20240.040.040.040.04--51,800
Dec 17, 20240.040.040.040.04--186,200
Dec 16, 20240.040.040.040.04--20.00%42,000
Dec 13, 20240.050.050.050.05---
Dec 12, 20240.040.050.040.05-25.00%5,200
Dec 11, 20240.040.040.040.04---
Dec 10, 20240.040.040.040.04---
Dec 9, 20240.040.040.040.04--20.00%2,000
Dec 6, 20240.040.050.040.05--13,000
Dec 5, 20240.040.050.040.05--9,200
Dec 4, 20240.050.050.050.05---
Dec 3, 20240.050.050.050.05---
Dec 2, 20240.050.050.050.05--10,000
Nov 29, 20240.050.050.050.05---
Nov 28, 20240.050.050.050.05---
Nov 27, 20240.040.050.040.05--29,000
Nov 26, 20240.050.050.050.05---
Nov 25, 20240.050.050.050.05-25.00%3,000
Nov 22, 20240.040.040.040.04--20.00%54,000
Nov 21, 20240.050.050.050.05---
Nov 20, 20240.050.050.050.05-25.00%16,000
Nov 19, 20240.050.050.040.04--69,600
Nov 18, 20240.050.050.040.04--20.00%196,000
Nov 15, 20240.050.050.050.05--97,000
Nov 14, 20240.040.050.040.05-25.00%71,000
Nov 13, 20240.040.040.040.04--20.00%6,000
Nov 12, 20240.040.050.040.05--148,000
Nov 11, 20240.050.050.050.05---
Nov 8, 20240.040.050.040.05--106,000
Nov 7, 20240.050.050.040.05-25.00%267,000
Nov 6, 20240.040.050.040.04--20.00%41,000
Nov 5, 20240.040.050.040.05--24,000
Nov 4, 20240.050.050.050.05---
Nov 1, 20240.040.050.040.05--65,600
Oct 31, 20240.050.050.050.05---
Oct 30, 20240.050.050.050.05--107,000
Oct 29, 20240.050.050.040.05--187,000
Oct 28, 20240.050.050.050.05---
Oct 25, 20240.040.050.040.05--87,500
Oct 24, 20240.050.050.050.05--15,000
Oct 23, 20240.040.050.040.05--18,000
Oct 22, 20240.040.050.040.05--41,300
Oct 21, 20240.050.050.050.05---
Oct 18, 20240.050.050.050.05---
Oct 17, 20240.050.050.040.05--64,500
Oct 16, 20240.040.050.040.05-25.00%7,000
Oct 15, 20240.040.050.040.04--20.00%15,000
Oct 11, 20240.050.050.050.05--12,000
Oct 10, 20240.050.050.050.05---
Oct 9, 20240.050.050.040.05--153,000
Oct 8, 20240.040.050.040.05--43,000
Oct 7, 20240.050.050.040.05--19,000
Oct 4, 20240.040.050.040.05--115,000
Oct 3, 20240.050.050.050.05--5,000
Oct 2, 20240.050.050.050.05--142,000
Oct 1, 20240.050.050.050.05--434,000
Sep 30, 20240.050.050.050.05---
Sep 27, 20240.050.050.050.05---
Sep 26, 20240.050.050.050.05---
Sep 25, 20240.050.050.050.05--49,000
Sep 24, 20240.050.050.050.05--12,000
Sep 23, 20240.050.050.050.05--10,100
Sep 20, 20240.050.050.050.05--199,000
Sep 19, 20240.050.050.050.05---
Sep 18, 20240.050.050.050.05--48,000
Sep 17, 20240.050.050.050.05--6,000
Sep 16, 20240.050.050.050.05--165,000
Sep 13, 20240.050.050.050.05--83,000
Sep 12, 20240.050.050.050.05---
Sep 11, 20240.050.050.050.05--18,000
Sep 10, 20240.050.050.040.05--33,000
Sep 9, 20240.050.050.050.05--162,700
Sep 6, 20240.050.050.050.05--130,000
Sep 5, 20240.050.060.050.05--16.67%72,000
Sep 4, 20240.050.060.050.06--20,000
Sep 3, 20240.050.060.050.06-20.00%66,000
Aug 30, 20240.050.050.050.05--340,000
Aug 29, 20240.050.050.050.05--186,500
Aug 28, 20240.050.050.050.05--6,000
Aug 27, 20240.050.050.050.05--4,100
Aug 26, 20240.050.050.050.05--328,900
Aug 23, 20240.050.050.040.05--180,000
Aug 22, 20240.050.050.050.05--69,000
Aug 21, 20240.050.050.050.05--2,000
Aug 20, 20240.050.050.050.05--10,000
Aug 19, 20240.050.050.040.05--310,000
Aug 16, 20240.050.050.050.05--16.67%60,000
Aug 15, 20240.060.060.060.06-20.00%2,000
Aug 14, 20240.050.050.050.05--16.67%30,000