Personas Social Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 0.060 | 0.060 | 0.050 | 0.060 | 3.000 | 2,020 |
| 2024-05-27 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 200 |
| 2024-05-24 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 1,094 |
| 2024-05-23 | 0.060 | 0.060 | 0.050 | 0.060 | 3.000 | 6,018 |
| 2024-05-22 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 360 |
| 2024-05-21 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 390 |
| 2024-05-17 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 1,240 |
| 2024-05-16 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2024-05-15 | 0.060 | 0.060 | 0.050 | 0.060 | 3.000 | 3,500 |
| 2024-05-14 | 0.060 | 0.070 | 0.060 | 0.070 | 3.500 | 620 |
| 2024-05-13 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 0 |
| 2024-05-10 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 0 |
| 2024-05-09 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 500 |
| 2024-05-08 | 0.060 | 0.070 | 0.060 | 0.060 | 3.000 | 152 |
| 2024-05-07 | 0.060 | 0.070 | 0.060 | 0.070 | 3.500 | 940 |
| 2024-05-06 | 0.060 | 0.070 | 0.060 | 0.070 | 3.500 | 120 |
| 2024-05-03 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 100 |
| 2024-05-02 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 20 |
| 2024-05-01 | 0.060 | 0.070 | 0.060 | 0.070 | 3.500 | 1,068 |
| 2024-04-30 | 0.060 | 0.070 | 0.060 | 0.070 | 3.500 | 2,440 |
| 2024-04-29 | 0.060 | 0.070 | 0.060 | 0.070 | 3.500 | 1,096 |
| 2024-04-26 | 0.060 | 0.070 | 0.060 | 0.070 | 3.500 | 1,920 |
| 2024-04-25 | 0.060 | 0.070 | 0.060 | 0.060 | 3.000 | 1,200 |
| 2024-04-24 | 0.060 | 0.070 | 0.060 | 0.070 | 3.500 | 200 |
| 2024-04-23 | 0.060 | 0.070 | 0.060 | 0.070 | 3.500 | 3,524 |
| 2024-04-22 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 240 |
| 2024-04-19 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 380 |
| 2024-04-18 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 4,494 |
| 2024-04-17 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 0 |
| 2024-04-16 | 0.060 | 0.070 | 0.060 | 0.070 | 3.500 | 740 |
| 2024-04-15 | 0.070 | 0.070 | 0.060 | 0.070 | 3.500 | 2,400 |
| 2024-04-12 | 0.060 | 0.070 | 0.060 | 0.070 | 3.500 | 580 |
| 2024-04-11 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 200 |
| 2024-04-10 | 0.060 | 0.070 | 0.060 | 0.070 | 3.500 | 380 |
| 2024-04-09 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 220 |
| 2024-04-08 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 540 |
| 2024-04-05 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 0 |
| 2024-04-04 | 0.060 | 0.070 | 0.060 | 0.070 | 3.500 | 1,120 |
| 2024-04-03 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 0 |
| 2024-04-02 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 300 |
| 2024-04-01 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 1,270 |
| 2024-03-28 | 0.060 | 0.070 | 0.060 | 0.070 | 3.500 | 3,470 |
| 2024-03-27 | 0.060 | 0.070 | 0.060 | 0.070 | 3.500 | 2,160 |
| 2024-03-26 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 200 |
| 2024-03-25 | 0.080 | 0.080 | 0.060 | 0.070 | 3.500 | 1,540 |
| 2024-03-22 | 0.060 | 0.080 | 0.060 | 0.080 | 4.000 | 10,248 |
| 2024-03-21 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 18,440 |
| 2024-03-20 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 240 |
| 2024-03-19 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 620 |
| 2024-03-18 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2024-03-15 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2024-03-14 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2024-03-13 | 0.060 | 0.060 | 0.050 | 0.060 | 3.000 | 740 |
| 2024-03-12 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 440 |
| 2024-03-11 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2024-03-08 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 400 |
| 2024-03-07 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 240 |
| 2024-03-06 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 720 |
| 2024-03-05 | 0.050 | 0.060 | 0.050 | 0.050 | 2.500 | 10,846 |
| 2024-03-04 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.