Sonoro Gold Corp. (TSXV:SGO)
Canada · Delayed Price · Currency is CAD 0.1950
+0.0100 (5.41%)
Jul 24, 2025, 4:00 PM EDT
Sonoro Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 98,000 |
| Jul 23, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | 77,000 |
| Jul 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 258,000 |
| Jul 21, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | 430,900 |
| Jul 18, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | - | 257,000 |
| Jul 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.13% | 306,800 |
| Jul 16, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 8.33% | 419,700 |
| Jul 15, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | 2.86% | 403,800 |
| Jul 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 6.06% | 303,100 |
| Jul 11, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | - | 10.00% | 403,500 |
| Jul 10, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | - | -11.76% | 620,600 |
| Jul 9, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | - | 13.33% | 469,700 |
| Jul 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 86,600 |
| Jul 7, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 6.67% | 324,100 |
| Jul 4, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 11.11% | 161,200 |
| Jul 3, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 147,800 |
| Jul 2, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 288,900 |
| Jun 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 106,500 |
| Jun 27, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | -3.23% | 114,500 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 138,000 |
| Jun 25, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 10.71% | 155,100 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -15.15% | 422,400 |
| Jun 23, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | 3.13% | 653,000 |
| Jun 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | 3.23% | 18,900 |
| Jun 19, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 3.33% | 197,000 |
| Jun 18, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -9.09% | 768,200 |
| Jun 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -8.33% | 212,800 |
| Jun 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 278,600 |
| Jun 13, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.70% | 361,200 |
| Jun 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 170,100 |
| Jun 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.71% | 58,800 |
| Jun 10, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | -7.89% | 563,000 |
| Jun 9, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 18.75% | 1,296,800 |
| Jun 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 371,300 |
| Jun 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 211,600 |
| Jun 4, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | - | 6.06% | 530,300 |
| Jun 3, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 13.79% | 524,400 |
| Jun 2, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 260,000 |
| May 30, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | - | 3.57% | 500,400 |
| May 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 38,500 |
| May 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.70% | 102,000 |
| May 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 347,100 |
| May 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 24,700 |
| May 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 39,000 |
| May 22, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 215,300 |
| May 21, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 284,200 |
| May 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 8.00% | 221,700 |
| May 16, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | - | 8.70% | 411,500 |
| May 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -8.00% | 50,700 |
| May 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.70% | 29,300 |