Sonoro Energy Ltd. (TSXV:SNV)
Canada
· Delayed Price · Currency is CAD 0.0950
-0.0100 (-9.52%)
May 1, 2025, 3:56 PM EDT
Sonoro Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 0.08 | 0.13 | 0.08 | 0.11 | 0.11 | -4.55% | 626,170 |
| Apr 29, 2025 | 0.08 | 0.12 | 0.08 | 0.11 | 0.11 | 22.22% | 473,000 |
| Apr 28, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 151,000 |
| Apr 25, 2025 | 0.05 | 0.10 | 0.05 | 0.08 | 0.08 | 45.45% | 961,034 |
| Apr 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 1,800 |
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 67,200 |
| Apr 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Apr 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.35% | 10,700 |
| Apr 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 15.00% | 54,000 |
| Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 213,600 |
| Apr 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 75,237 |
| Apr 8, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 10.00% | 46,400 |
| Apr 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -23.08% | 50,000 |
| Apr 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 24,100 |
| Apr 3, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 42,000 |
| Apr 2, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 47,030 |
| Apr 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 31, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 35,040 |
| Mar 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 6,000 |
| Mar 27, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 9.09% | 151,000 |
| Mar 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 15,200 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 24, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 75,000 |
| Mar 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | - |
| Mar 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 14,400 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 53,000 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 7,000 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | - |
| Mar 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 60,000 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,000 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 10, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 219,900 |
| Mar 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 112,000 |
| Mar 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 84,000 |
| Mar 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 146,500 |
| Mar 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 100,500 |
| Mar 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 6,519 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 14,000 |
| Feb 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,000 |
| Feb 26, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 160,000 |
| Feb 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 125,000 |
| Feb 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 2,000 |
| Feb 21, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -14.29% | 123,205 |
| Feb 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 17,000 |