Sonoro Gold Corp. (TSXV:SGO)
Canada · Delayed Price · Currency is CAD 0.1850
+0.0050 (2.78%)
Sep 8, 2025, 3:54 PM EDT
Sonoro Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 2.78% | 278,074 |
| Sep 5, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 5.88% | 154,800 |
| Sep 4, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 201,500 |
| Sep 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 239,700 |
| Sep 2, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | 2.94% | 1,365,900 |
| Aug 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 638,800 |
| Aug 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 3.03% | 290,300 |
| Aug 27, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -2.94% | 431,100 |
| Aug 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 9.68% | 435,900 |
| Aug 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -6.06% | 372,900 |
| Aug 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 352,000 |
| Aug 21, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -2.94% | 202,200 |
| Aug 20, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 328,500 |
| Aug 19, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | - | 784,400 |
| Aug 18, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 2.86% | 181,300 |
| Aug 15, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 392,500 |
| Aug 14, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | -2.78% | 98,300 |
| Aug 13, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -2.70% | 88,200 |
| Aug 12, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 286,700 |
| Aug 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 241,600 |
| Aug 8, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.70% | 153,600 |
| Aug 7, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | - | 216,400 |
| Aug 6, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | 156,200 |
| Aug 5, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | - | 5.71% | 216,100 |
| Aug 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.78% | 64,500 |
| Jul 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 6,000 |
| Jul 30, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | -2.78% | 152,500 |
| Jul 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 90,000 |
| Jul 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 189,300 |
| Jul 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 137,500 |
| Jul 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 5.41% | 164,200 |
| 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 |