SATO Technologies Corp. (TSXV:SATO)
Canada · Delayed Price · Currency is CAD 0.1350
-0.0050 (-3.57%)
Aug 1, 2025, 9:30 AM EDT
SATO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 4,550 |
| Jul 31, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | 7.69% | 23,100 |
| Jul 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 19,500 |
| Jul 29, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | - | - | 47,657 |
| Jul 28, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 17,476 |
| Jul 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 45,096 |
| Jul 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 500 |
| Jul 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 8,350 |
| Jul 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | -8.82% | 51,521 |
| Jul 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 9.68% | 49,350 |
| Jul 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -3.13% | 26,568 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jul 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 2,050 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 23,549 |
| Jul 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 16,539 |
| Jul 11, 2025 | 0.18 | 0.20 | 0.17 | 0.17 | - | -2.94% | 86,782 |
| Jul 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 3.03% | 6,699 |
| Jul 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.13% | 9,082 |
| Jul 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 5,004 |
| Jul 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 8,303 |
| Jul 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 3,368 |
| Jul 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 5,053 |
| Jul 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 10.71% | 6,004 |
| Jun 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -9.68% | 13,500 |
| Jun 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.90% | 10,000 |
| Jun 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 2,000 |
| Jun 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 16,000 |
| Jun 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 11,500 |
| Jun 23, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -10.34% | 22,500 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 5,800 |
| Jun 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 600 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 46,366 |
| Jun 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 9,500 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 500 |
| Jun 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 43,000 |
| Jun 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -8.82% | 60,600 |
| Jun 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jun 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.86% | 10,700 |
| May 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 1,500 |
| May 29, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | - | -10.26% | 31,616 |
| May 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -2.50% | 13,234 |
| May 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 5.26% | 84,000 |
| May 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 500 |
| May 23, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | 2.70% | 42,219 |