Skip to main content
Southern Energy Corp. (TSXV:SOU)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0100 (13.33%)
At close: Dec 5, 2025

Southern Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.080.090.080.090.0913.33%1,102,413
Dec 4, 20250.080.080.080.080.08-651,433
Dec 3, 20250.080.080.080.080.087.14%254,700
Dec 2, 20250.080.080.070.070.07-6.67%666,621
Dec 1, 20250.070.080.070.080.08-603,167
Nov 28, 20250.060.080.060.080.0815.38%1,436,691
Nov 27, 20250.070.070.060.070.07-843,000
Nov 26, 20250.070.070.060.070.07-535,000
Nov 25, 20250.070.070.070.070.07-7.14%84,000
Nov 24, 20250.070.070.070.070.077.69%408,117
Nov 21, 20250.060.070.060.070.07-71,000
Nov 20, 20250.060.070.060.070.07-911,522
Nov 19, 20250.070.070.070.070.07-423,000
Nov 18, 20250.070.070.070.070.07-1,134,130
Nov 17, 20250.080.080.070.070.07-13.33%370,987
Nov 14, 20250.080.080.070.080.08-718,585
Nov 13, 20250.070.080.070.080.08-403,112
Nov 12, 20250.080.080.080.080.08-226,500
Nov 11, 20250.080.080.080.080.08-180,600
Nov 10, 20250.070.080.070.080.087.14%308,067
Nov 7, 20250.080.080.070.070.07-6.67%346,200
Nov 6, 20250.070.080.070.080.0815.38%923,752
Nov 5, 20250.070.070.070.070.07-96,700
Nov 4, 20250.070.070.070.070.07-7.14%444,000
Nov 3, 20250.070.070.070.070.077.69%61,029
Oct 31, 20250.070.070.070.070.07-7.14%96,702
Oct 30, 20250.070.070.070.070.07-87,000
Oct 29, 20250.070.070.070.070.07-181,515
Oct 28, 20250.080.080.070.070.07-6.67%417,666
Oct 27, 20250.080.080.080.080.08-6.25%324,383
Oct 24, 20250.090.090.080.080.08-5.88%671,012
Oct 23, 20250.080.090.080.090.096.25%1,014,379
Oct 22, 20250.070.080.070.080.0814.29%420,000
Oct 21, 20250.070.070.070.070.07-279,017
Oct 20, 20250.070.080.070.070.0716.67%3,156,105
Oct 17, 20250.060.070.060.060.06-110,500
Oct 16, 20250.070.070.060.060.06-7.69%390,958
Oct 15, 20250.070.070.070.070.07-244,000
Oct 14, 20250.070.070.070.070.07-7.14%232,661
Oct 10, 20250.070.070.070.070.077.69%469,003
Oct 9, 20250.070.070.070.070.07-7.14%657,200
Oct 8, 20250.060.070.060.070.0716.67%2,629,063
Oct 7, 20250.060.060.060.060.069.09%1,824,695
Oct 6, 20250.060.060.060.060.06-3,309,823
Oct 3, 20250.060.060.060.060.06-1,838,729
Oct 2, 20250.060.060.060.060.06-8.33%468,000
Oct 1, 20250.060.060.060.060.06-198,700
Sep 30, 20250.060.060.060.060.06-1,004
Sep 29, 20250.060.060.060.060.06-45,000
Sep 26, 20250.060.060.060.060.06-505,489
Sep 25, 20250.060.060.060.060.069.09%850,454
Sep 24, 20250.060.060.060.060.06-99,667
Sep 23, 20250.060.060.060.060.06-145,055
Sep 22, 20250.060.060.060.060.06-8.33%235,001
Sep 19, 20250.060.060.060.060.069.09%50,000
Sep 18, 20250.060.060.060.060.06-210,000
Sep 17, 20250.060.060.060.060.06-385,297
Sep 16, 20250.060.060.050.060.0610.00%1,398,574
Sep 15, 20250.050.050.050.050.05-121,003
Sep 12, 20250.050.050.050.050.05-41,050
Sep 11, 20250.060.060.050.050.05-9.09%7,398
Sep 9, 20250.060.060.060.060.0610.00%100,000
Sep 8, 20250.050.050.050.050.05-8,000
Sep 5, 20250.050.050.050.050.05-9.09%1,000
Sep 4, 20250.050.060.050.060.0610.00%353,000
Sep 3, 20250.060.060.050.050.05-9.09%48,000
Sep 2, 20250.060.060.060.060.06-81,000
Aug 29, 20250.060.060.060.060.0610.00%50,000
Aug 28, 20250.050.050.050.050.05-77,000
Aug 27, 20250.050.050.050.050.05-202,000
Aug 26, 20250.050.050.050.050.05-77,000
Aug 25, 20250.050.060.050.050.05-9.09%88,676
Aug 22, 20250.060.060.060.060.06-11,000
Aug 21, 20250.050.060.050.060.0610.00%10,025
Aug 20, 20250.050.060.050.050.05-327,500
Aug 19, 20250.060.060.050.050.05-16.67%595,450
Aug 18, 20250.060.060.060.060.069.09%20,000
Aug 15, 20250.060.060.060.060.06-40,600
Aug 14, 20250.060.060.060.060.06-8.33%12,000
Aug 13, 20250.060.060.060.060.069.09%214,000
Aug 12, 20250.060.060.060.060.06-180,000
Aug 11, 20250.060.060.060.060.06-13,158
Aug 8, 20250.060.060.060.060.06-8.33%23,000
Aug 5, 20250.060.070.060.060.06-63,127
Aug 1, 20250.060.060.060.060.06-76,090
Jul 31, 20250.070.070.060.060.06-275,926
Jul 30, 20250.060.070.060.060.06-646,000
Jul 29, 20250.060.060.060.060.06-102,303
Jul 28, 20250.060.060.060.060.06-12,934
Jul 25, 20250.060.060.060.060.06-6,900
Jul 24, 20250.060.060.060.060.06-93,000
Jul 23, 20250.060.060.060.060.06-17,000
Jul 22, 20250.060.060.060.060.06-227,742
Jul 21, 20250.060.060.060.060.06-144,000
Jul 17, 20250.070.070.060.060.06-51,200
Jul 16, 20250.060.060.060.060.06-22,000
Jul 15, 20250.060.070.060.060.06-1,416,730
Jul 14, 20250.060.060.060.060.06-73,000
Jul 11, 20250.060.060.060.060.069.09%153,000
Jul 10, 20250.060.060.060.060.06-240,000