Sonoro Gold Corp. (TSXV:SGO)
Canada
· Delayed Price · Currency is CAD 0.1700
-0.0050 (-2.86%)
Jun 5, 2025, 4:00 PM EDT
Sonoro Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 211,618 |
| 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 |
| May 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.17% | 42,900 |
| May 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 149,700 |
| May 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 80,000 |
| May 8, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 401,500 |
| May 7, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 185,300 |
| May 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 185,500 |
| May 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 57,000 |
| May 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.52% | 21,700 |
| May 1, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 269,100 |
| Apr 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -12.50% | 353,000 |
| Apr 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 47,500 |
| Apr 28, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 346,500 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 522,700 |
| Apr 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 10.00% | 267,800 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 141,500 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | -4.55% | 85,700 |
| Apr 21, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -8.33% | 124,900 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 15,500 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 70,500 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 62,000 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 92,400 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 9.52% | 143,600 |
| Apr 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 10,000 |
| Apr 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 110,000 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 82,000 |
| Apr 7, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 4.76% | 85,500 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.70% | 164,500 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 2, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -4.17% | 101,000 |
| Apr 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 45,300 |
| Mar 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 6,600 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 18,400 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 132,500 |
| Mar 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 121,600 |