Southern Energy Corp. (TSXV:SOU)
Canada · Delayed Price · Currency is CAD 0.0700
-0.0050 (-6.67%)
Oct 16, 2026, 3:57 PM EST
Southern Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 211,122 |
| Oct 15, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 25.00% | 1,615,525 |
| Oct 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 136,757 |
| Oct 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 109,539 |
| Oct 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 66,001 |
| Oct 8, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 256,222 |
| Oct 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 79,200 |
| Oct 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 109,050 |
| Oct 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 15,000 |
| Oct 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 69,330 |
| Oct 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 4,000 |
| Sep 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 18,423 |
| Sep 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 31,000 |
| Sep 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Sep 25, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 333,438 |
| Sep 24, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 965,873 |
| Sep 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 52,119 |
| Sep 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 621,653 |
| Sep 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 12,000 |
| Sep 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 321,634 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 1,788,137 |
| Sep 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 426,000 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 1,000 |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,023,357 |
| Sep 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 11,000 |
| Sep 10, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 2,719,912 |
| Sep 9, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 465,174 |
| Sep 8, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 264,951 |
| Sep 4, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 426,000 |
| Sep 3, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 284,000 |
| Sep 2, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 30,275 |
| Sep 1, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 76,000 |
| Aug 31, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 689,424 |
| Aug 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 10,100 |
| Aug 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 12,000 |
| Aug 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |
| Aug 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3,000 |
| Aug 24, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 6.67% | 160,666 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 60,000 |
| Aug 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 26,000 |
| Aug 19, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 23,000 |
| Aug 18, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 570,791 |
| Aug 17, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 12,720 |
| Aug 14, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 76,250 |
| Aug 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 135,000 |
| Aug 12, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 626,000 |
| Aug 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 310,469 |
| Aug 10, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 445,635 |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,156 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 200,000 |