Jones Soda Co. (CSE:JSDA)
Canada
· Delayed Price · Currency is CAD 0.260
-0.010 (-3.70%)
Dec 4, 2025, 5:16 PM EST
Jones Soda Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 2,588 |
| Dec 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 5,000 |
| Nov 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.77% | 6,470 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.00% | 22,611 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -9.09% | 17,500 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.17% | 10,025 |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 9.43% | 585 |
| Nov 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,500 |
| Nov 7, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | - | 2,852 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 10.42% | 1,352 |
| Nov 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -7.69% | 2,000 |
| Oct 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 1,000 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -14.29% | 4,000 |
| Oct 28, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 14.29% | 43,585 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 12,100 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 16,500 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 18,500 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 8,200 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 700 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 11,000 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 500 |
| Oct 9, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.33% | 38,333 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 2.13% | 101,217 |
| Oct 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 500 |
| Oct 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 3,500 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 1,000 |
| Sep 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 9.30% | 20,260 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.42% | 75,500 |
| Sep 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 54,940 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 1,720 |
| Sep 19, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.80% | 17,000 |
| Sep 18, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -3.77% | 10,000 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 500 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.92% | 1,000 |
| Sep 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.08% | 500 |
| Sep 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 38,000 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 8,960 |
| Sep 10, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 26,000 |
| Sep 9, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | -1.92% | 23,000 |
| Sep 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 4,073 |
| Sep 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 3,000 |
| Sep 4, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -9.09% | 25,363 |
| Aug 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 9,009 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 1,867 |
| Aug 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 2,000 |
| Aug 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 11.76% | 869 |
| Aug 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,500 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.12% | 500 |
| Aug 13, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -5.77% | 5,865 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 1,000 |
| Aug 7, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 3,000 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 500 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,000 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,050 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 6.52% | 6,680 |
| Jul 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.12% | 1,110 |
| Jul 16, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 5,000 |
| Jul 15, 2025 | 0.30 | 0.30 | 0.23 | 0.23 | 0.23 | -10.00% | 4,500 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| Jun 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 2,000 |
| Jun 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 20,200 |
| Jun 25, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | - | 23,596 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -12.00% | 11,500 |
| Jun 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 13,500 |
| Jun 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 13,500 |
| Jun 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 500 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,500 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,500 |
| Jun 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,500 |
| Jun 11, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -12.28% | 46,100 |
| Jun 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.55% | 4,500 |
| Jun 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 9,000 |