Sonoro Gold Corp. (TSXV:SGO)
Canada
· Delayed Price · Currency is CAD 0.1050
-0.0150 (-12.50%)
Apr 30, 2025, 4:00 PM EDT
Sonoro Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.52% | - |
| 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 |
| Mar 25, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | - | -7.69% | 166,500 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 209,800 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 138,900 |
| Mar 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 8.00% | 367,000 |
| Mar 19, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -10.71% | 324,400 |
| Mar 18, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 27.27% | 544,600 |
| Mar 17, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | - | 10.00% | 511,300 |
| Mar 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 88,900 |
| Mar 13, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.56% | 45,000 |
| Mar 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 57,000 |
| Mar 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 148,000 |
| Mar 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 781,500 |
| Mar 7, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 88,000 |
| Mar 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 179,500 |
| Mar 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 35,500 |
| Mar 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 495,500 |
| Mar 3, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -5.00% | 488,200 |
| Feb 28, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.26% | 241,000 |
| Feb 27, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.56% | 331,000 |
| Feb 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 305,900 |
| Feb 25, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 671,400 |
| Feb 24, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | -4.76% | 177,100 |
| Feb 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 114,500 |