Sanatana Resources Inc. (TSXV:STA)
Canada · Delayed Price · Currency is CAD 0.7800
+0.0600 (8.33%)
Aug 13, 2025, 2:41 PM EDT
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | 1.41% | 26,168 |
| Aug 11, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | -2.74% | 23,200 |
| Aug 8, 2025 | 0.74 | 0.74 | 0.70 | 0.73 | 0.73 | -1.35% | 51,800 |
| Aug 7, 2025 | 0.75 | 0.77 | 0.73 | 0.74 | 0.74 | -1.33% | 130,633 |
| Aug 6, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -3.85% | 85,201 |
| Aug 5, 2025 | 0.78 | 0.83 | 0.75 | 0.78 | 0.78 | - | 70,221 |
| Aug 1, 2025 | 0.65 | 0.80 | 0.65 | 0.78 | 0.78 | 30.00% | 187,200 |
| Jul 31, 2025 | 0.61 | 0.63 | 0.58 | 0.60 | 0.60 | -1.64% | 71,733 |
| Jul 30, 2025 | 0.65 | 0.65 | 0.60 | 0.61 | 0.61 | -3.17% | 111,500 |
| Jul 29, 2025 | 0.66 | 0.68 | 0.62 | 0.63 | 0.63 | - | 118,620 |
| Jul 28, 2025 | 0.74 | 0.74 | 0.63 | 0.63 | 0.63 | -14.86% | 162,943 |
| Jul 25, 2025 | 0.78 | 0.78 | 0.73 | 0.74 | 0.74 | -6.33% | 17,100 |
| Jul 24, 2025 | 0.81 | 0.87 | 0.69 | 0.79 | 0.79 | 6.76% | 589,100 |
| Jul 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 17, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 16, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 14, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 10, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 9, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 7, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jun 30, 2025 | 0.69 | 0.78 | 0.69 | 0.74 | 0.74 | 7.25% | 121,935 |
| Jun 27, 2025 | 0.70 | 0.73 | 0.66 | 0.69 | 0.69 | -1.43% | 97,000 |
| Jun 26, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -2.78% | 23,335 |
| Jun 25, 2025 | 0.75 | 0.76 | 0.72 | 0.72 | 0.72 | -4.00% | 21,607 |
| Jun 24, 2025 | 0.72 | 0.76 | 0.62 | 0.75 | 0.75 | 2.74% | 143,642 |
| Jun 23, 2025 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -1.35% | 37,000 |
| Jun 20, 2025 | 0.77 | 0.77 | 0.72 | 0.74 | 0.74 | - | 73,400 |
| Jun 19, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -1.33% | 35,500 |
| Jun 18, 2025 | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | -3.85% | 40,000 |
| Jun 17, 2025 | 0.83 | 0.85 | 0.78 | 0.78 | 0.78 | -6.02% | 105,000 |
| Jun 16, 2025 | 0.81 | 0.85 | 0.79 | 0.83 | 0.83 | - | 100,000 |
| Jun 13, 2025 | 0.85 | 0.85 | 0.74 | 0.83 | 0.83 | 1.22% | 142,200 |
| Jun 12, 2025 | 0.89 | 0.89 | 0.79 | 0.82 | 0.82 | -9.89% | 119,400 |
| Jun 11, 2025 | 0.79 | 0.94 | 0.79 | 0.91 | 0.91 | 18.18% | 231,200 |
| Jun 10, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -1.28% | 24,800 |
| Jun 9, 2025 | 0.82 | 0.82 | 0.74 | 0.78 | 0.78 | -4.88% | 187,534 |
| Jun 6, 2025 | 0.69 | 0.87 | 0.69 | 0.82 | 0.82 | 22.39% | 347,900 |
| Jun 5, 2025 | 0.65 | 0.77 | 0.65 | 0.67 | 0.67 | 3.08% | 215,541 |
| Jun 4, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | -2.99% | 14,500 |
| Jun 3, 2025 | 0.68 | 0.68 | 0.63 | 0.67 | 0.67 | -4.29% | 112,100 |
| Jun 2, 2025 | 0.69 | 0.70 | 0.62 | 0.70 | 0.70 | 2.94% | 148,827 |