Personas Social Incorporated (TSXV:PRSN)
Canada
· Delayed Price · Currency is CAD 0.0600
+0.0100 (20.00%)
Apr 1, 2025, 4:00 PM EST
Personas Social Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8.33% | - |
| Apr 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20.00% | 185,000 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 154,000 |
| Mar 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 25.00% | 21,100 |
| Mar 27, 2025 | 0.04 | 0.07 | 0.04 | 0.04 | - | - | 649,600 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 11,000 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 450,000 |
| Mar 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 33.33% | 448,300 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 58,000 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 100,000 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 100,000 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 37,000 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,000 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 33.33% | 92,000 |
| Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,000 |
| Feb 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 20,000 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 25,000 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 127,000 |
| Feb 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 1,000 |
| Feb 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 4,000 |
| Feb 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jan 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 82,000 |
| Jan 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 13,000 |
| Jan 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 28,000 |
| Jan 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 13,000 |
| Jan 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jan 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jan 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 25,000 |
| Jan 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 217,000 |