Personas Social Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2025-08-05 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 794 |
| 2025-08-01 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 940 |
| 2025-07-31 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 40 |
| 2025-07-30 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 40 |
| 2025-07-29 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 656 |
| 2025-07-28 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 800 |
| 2025-07-25 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 3,540 |
| 2025-07-24 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 2,760 |
| 2025-07-23 | 0.060 | 0.070 | 0.060 | 0.060 | 3.000 | 174 |
| 2025-07-22 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 3,700 |
| 2025-07-21 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 6,880 |
| 2025-07-18 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2025-07-17 | 0.040 | 0.050 | 0.040 | 0.050 | 2.500 | 3,500 |
| 2025-07-16 | 0.050 | 0.050 | 0.040 | 0.040 | 2.000 | 200 |
| 2025-07-15 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 1,260 |
| 2025-07-14 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 464 |
| 2025-07-11 | 0.040 | 0.050 | 0.040 | 0.040 | 2.000 | 400 |
| 2025-07-10 | 0.050 | 0.050 | 0.040 | 0.040 | 2.000 | 440 |
| 2025-07-09 | 0.050 | 0.050 | 0.040 | 0.040 | 2.000 | 1,100 |
| 2025-07-08 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2025-07-07 | 0.040 | 0.050 | 0.040 | 0.040 | 2.000 | 1,560 |
| 2025-07-04 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2025-07-03 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 20 |
| 2025-07-02 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 20 |
| 2025-06-30 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2025-06-27 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 250 |
| 2025-06-26 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2025-06-25 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2025-06-24 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2025-06-23 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 28 |
| 2025-06-20 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 1,440 |
| 2025-06-19 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 20 |
| 2025-06-18 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 32 |
| 2025-06-17 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 1,000 |
| 2025-06-16 | 0.050 | 0.050 | 0.040 | 0.040 | 2.000 | 2,540 |
| 2025-06-13 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 860 |
| 2025-06-12 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 40 |
| 2025-06-11 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 2,960 |
| 2025-06-10 | 0.050 | 0.050 | 0.040 | 0.050 | 2.500 | 4,140 |
| 2025-06-09 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 460 |
| 2025-06-06 | 0.050 | 0.060 | 0.050 | 0.050 | 2.500 | 2,248 |
| 2025-06-05 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2025-06-04 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2025-06-03 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 2,220 |
| 2025-06-02 | 0.040 | 0.050 | 0.040 | 0.050 | 2.500 | 940 |
| 2025-05-30 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 160 |
| 2025-05-29 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2025-05-28 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2025-05-27 | 0.050 | 0.050 | 0.040 | 0.040 | 2.000 | 820 |
| 2025-05-26 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2025-05-23 | 0.040 | 0.050 | 0.040 | 0.050 | 2.500 | 320 |
| 2025-05-22 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 9,340 |
| 2025-05-21 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 856 |
| 2025-05-20 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 800 |
| 2025-05-16 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 5,880 |
| 2025-05-15 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 1,548 |
| 2025-05-14 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2025-05-13 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 80 |
| 2025-05-12 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 900 |
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.