SATO Technologies Corp. (TSXV:SATO)
Canada · Delayed Price · Currency is CAD 0.0900
-0.0050 (-5.26%)
Jul 30, 2026, 2:10 PM EST
SATO Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 49,100 |
| Jul 28, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 2,000 |
| Jul 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -20.00% | 160,052 |
| Jul 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.71% | 20,035 |
| Jul 21, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -3.45% | 7,086 |
| Jul 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 31.82% | 11,190 |
| Jul 16, 2026 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -24.14% | 59,000 |
| Jul 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.41% | 33,549 |
| Jul 14, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 10,000 |
| Jul 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 30,072 |
| Jul 9, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 8,000 |
| Jul 8, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 35,820 |
| Jul 7, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 13.04% | 238,000 |
| Jul 6, 2026 | 0.10 | 0.15 | 0.10 | 0.12 | 0.12 | 21.05% | 199,486 |
| Jun 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,500 |
| Jun 29, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 5,711 |
| Jun 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 63,450 |
| Jun 24, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 10,000 |
| Jun 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,524 |
| Jun 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 113,050 |
| Jun 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.64% | 45,010 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,552 |
| Jun 16, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 9,505 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 15,025 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 8,509 |
| Jun 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.04% | 8,962 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 19,615 |
| Jun 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 29,500 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -25.93% | 20,460 |
| Jun 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 17.39% | 2,223 |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | 2,750 |
| May 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 18.18% | 10,000 |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12,011 |
| May 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 41,943 |
| May 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 11,021 |
| May 22, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -4.00% | 7,014 |
| May 21, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 8.70% | 47,019 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 3,100 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 2,509 |
| May 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 8,000 |
| May 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 3,000 |
| May 11, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | -13.64% | 11,919 |
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 520 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,000 |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 10,001 |
| May 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 500 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 2,500 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.29% | 45,820 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 1,024 |