Sonoro Energy Ltd. (TSXV:SNV)
Canada · Delayed Price · Currency is CAD 0.1050
+0.0050 (5.00%)
Jul 24, 2025, 3:41 PM EDT
Sonoro Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 57,000 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 43,900 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 39,500 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 155,000 |
| Jul 18, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 778,400 |
| Jul 17, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 146,300 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | 82,800 |
| Jul 15, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 18.18% | 108,800 |
| Jul 14, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -18.52% | 149,047 |
| Jul 11, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 22.73% | 211,700 |
| Jul 10, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -15.38% | 76,600 |
| Jul 9, 2025 | 0.12 | 0.15 | 0.10 | 0.13 | 0.13 | 8.33% | 1,498,740 |
| Jul 8, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 20.00% | 112,500 |
| Jul 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 13,100 |
| Jul 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 2,500 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 225,300 |
| Jul 2, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 14.29% | 332,000 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 2,500 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -11.54% | 419,000 |
| Jun 26, 2025 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | -7.14% | 1,007,336 |
| Jun 25, 2025 | 0.07 | 0.14 | 0.07 | 0.14 | 0.14 | 133.33% | 1,140,500 |
| Jun 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 23, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 104,300 |
| Jun 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 43,006 |
| Jun 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 16,708 |
| Jun 18, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 14,800 |
| Jun 17, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 329,000 |
| Jun 16, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | - | 780,843 |
| Jun 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,525 |
| Jun 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,000 |
| Jun 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 14,000 |
| Jun 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 10,100 |
| Jun 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 8,000 |
| Jun 5, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 2,428 |
| Jun 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 33,000 |
| Jun 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 28,600 |
| Jun 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | - |
| May 30, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 39,100 |
| May 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 65,800 |
| May 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 45,500 |
| May 26, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 70,000 |
| May 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 23,000 |
| May 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 61,200 |
| May 21, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 40,500 |
| May 20, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -13.33% | 63,200 |
| May 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 13,000 |
| May 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 20,000 |
| May 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3,000 |