Skip to main content
SonicStrategy Inc. (CSE:SONI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0100 (-11.11%)
At close: Mar 6, 2026

SonicStrategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.080.080.080.08-11.11%26,653
Mar 5, 20260.100.100.080.090.09-5.26%46,440
Mar 4, 20260.100.100.100.100.10-183,100
Mar 3, 20260.090.100.090.100.105.56%33,536
Mar 2, 20260.080.090.070.090.0920.00%142,396
Feb 27, 20260.100.100.080.080.08-16.67%184,091
Feb 26, 20260.110.110.090.090.09-14.29%63,000
Feb 25, 20260.090.130.090.110.1150.00%379,550
Feb 24, 20260.070.070.070.070.077.69%206,200
Feb 23, 20260.070.070.070.070.07-7.14%161,181
Feb 20, 20260.080.080.070.070.07-6.67%443,434
Feb 19, 20260.080.080.070.080.08-324,850
Feb 18, 20260.080.080.080.080.08-195,500
Feb 17, 20260.090.090.080.080.08-6.25%217,438
Feb 13, 20260.090.090.080.080.08-5.88%227,794
Feb 12, 20260.100.100.080.090.09-5.56%617,600
Feb 11, 20260.100.100.090.090.09-10.00%139,543
Feb 10, 20260.100.100.100.100.1011.11%16,251
Feb 9, 20260.120.120.090.090.09-21.74%253,501
Feb 6, 20260.110.120.110.120.1215.00%71,000
Feb 5, 20260.110.110.090.100.10-9.09%225,400
Feb 4, 20260.120.120.110.110.11-8.33%189,810
Feb 3, 20260.130.130.110.120.12-7.69%550,172
Feb 2, 20260.140.140.130.130.13-3.70%221,025
Jan 30, 20260.140.150.140.140.14-3.57%84,870
Jan 29, 20260.150.150.140.140.14-6.67%212,163
Jan 28, 20260.160.160.150.150.15-3.23%46,000
Jan 27, 20260.180.180.150.160.16-11.43%274,917
Jan 26, 20260.190.190.170.180.18-7.89%185,591
Jan 23, 20260.200.200.190.190.19-2.56%21,470
Jan 22, 20260.200.200.200.200.202.63%54,500
Jan 21, 20260.210.210.190.190.19-9.52%206,008
Jan 20, 20260.250.250.210.210.21-16.00%303,671
Jan 19, 20260.270.270.250.250.25-10.71%33,500
Jan 16, 20260.240.320.230.280.2816.67%323,570
Jan 15, 20260.240.240.210.240.242.13%30,656
Jan 14, 20260.230.240.230.240.24-124,656
Jan 13, 20260.220.240.220.240.246.82%51,600
Jan 12, 20260.220.220.210.220.222.33%41,650
Jan 9, 20260.240.240.220.220.22-10.42%34,566
Jan 8, 20260.240.250.230.240.242.13%62,385
Jan 7, 20260.250.250.230.240.24-2.08%18,063
Jan 6, 20260.230.260.230.240.244.35%181,739
Jan 5, 20260.180.240.180.230.2324.32%147,500
Jan 2, 20260.170.190.160.190.1919.35%123,985
Dec 31, 20250.160.190.160.160.16-166,925
Dec 30, 20250.160.170.150.160.16-157,793
Dec 29, 20250.190.190.160.160.16-13.89%160,182
Dec 24, 20250.180.180.180.180.18-14,607
Dec 23, 20250.180.180.170.180.18-30,950
Dec 22, 20250.190.190.150.180.18-2.70%33,567
Dec 19, 20250.190.200.190.190.192.78%49,000
Dec 18, 20250.160.180.140.180.1816.13%229,573
Dec 17, 20250.160.170.150.160.16-77,500
Dec 16, 20250.160.160.150.160.16-3.13%171,024
Dec 15, 20250.170.170.150.160.16-3.03%342,109
Dec 12, 20250.180.180.170.170.17-2.94%16,315
Dec 11, 20250.170.200.160.170.176.25%190,222
Dec 10, 20250.160.170.160.160.16-114,400
Dec 9, 20250.160.160.160.160.16-90,600
Dec 8, 20250.170.170.160.160.16-3.03%159,238
Dec 5, 20250.170.170.170.170.17-2.94%148,621
Dec 4, 20250.190.190.170.170.17-12.82%296,275
Dec 3, 20250.210.210.200.200.20-4.88%74,560
Dec 2, 20250.220.230.200.210.21-6.82%77,000
Dec 1, 20250.220.220.180.220.22-4.35%469,257
Nov 28, 20250.220.260.200.230.234.55%310,583
Nov 27, 20250.140.240.140.220.2257.14%467,828
Nov 26, 20250.140.140.130.140.14-120,506
Nov 25, 20250.150.150.140.140.14-6.67%46,977
Nov 24, 20250.150.150.150.150.157.14%39,766
Nov 21, 20250.150.170.140.140.14-3.45%291,783
Nov 20, 20250.190.190.140.150.15-19.44%953,183
Nov 19, 20250.190.190.160.180.18-7.69%222,027
Nov 18, 20250.210.210.190.200.20-7.14%90,500
Nov 17, 20250.220.220.200.210.21-4.55%162,559
Nov 14, 20250.220.230.220.220.22-2.22%95,826
Nov 13, 20250.240.240.220.230.23-2.17%226,890
Nov 12, 20250.240.240.230.230.23-6.12%60,446
Nov 11, 20250.260.260.240.250.25-5.77%94,388
Nov 10, 20250.270.270.260.260.264.00%25,478
Nov 7, 20250.230.250.230.250.256.38%167,215
Nov 6, 20250.250.250.220.240.24-4.08%220,093
Nov 5, 20250.250.250.250.250.25-94,953
Nov 4, 20250.280.280.240.250.25-9.26%340,595
Nov 3, 20250.310.310.270.270.27-16.92%241,771
Oct 31, 20250.350.360.300.330.33-9.72%616,471
Oct 30, 20250.370.380.340.360.36-2.70%201,973
Oct 29, 20250.420.420.370.370.37-9.76%89,593
Oct 28, 20250.430.450.410.410.41-1.20%105,490
Oct 27, 20250.400.420.400.420.425.06%125,000
Oct 24, 20250.390.400.390.400.402.60%57,615
Oct 23, 20250.390.400.380.390.392.67%94,224
Oct 22, 20250.400.420.370.380.38-6.25%393,800
Oct 21, 20250.390.410.390.400.40-209,076
Oct 20, 20250.430.430.390.400.40-3.61%230,451
Oct 17, 20250.480.480.410.420.42-13.54%267,988
Oct 16, 20250.450.480.440.480.4810.34%113,360
Oct 15, 20250.460.480.430.440.44-6.45%334,581
Oct 14, 20250.520.550.460.470.47-8.82%448,482