Personas Social Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2025-05-08 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2025-05-07 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2025-05-06 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 900 |
| 2025-05-05 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 1,020 |
| 2025-05-02 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 40 |
| 2025-05-01 | 0.050 | 0.070 | 0.050 | 0.070 | 3.500 | 1,820 |
| 2025-04-30 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 0 |
| 2025-04-29 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 540 |
| 2025-04-28 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 700 |
| 2025-04-25 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 0 |
| 2025-04-24 | 0.050 | 0.070 | 0.040 | 0.070 | 3.500 | 4,080 |
| 2025-04-23 | 0.070 | 0.070 | 0.050 | 0.050 | 2.500 | 780 |
| 2025-04-22 | 0.070 | 0.070 | 0.060 | 0.060 | 3.000 | 520 |
| 2025-04-21 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 1,180 |
| 2025-04-17 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 3,520 |
| 2025-04-16 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 320 |
| 2025-04-15 | 0.070 | 0.070 | 0.060 | 0.060 | 3.000 | 1,240 |
| 2025-04-14 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 1,400 |
| 2025-04-11 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 3,120 |
| 2025-04-10 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 1,020 |
| 2025-04-09 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 0 |
| 2025-04-08 | 0.070 | 0.070 | 0.070 | 0.070 | 3.500 | 520 |
| 2025-04-07 | 0.050 | 0.070 | 0.030 | 0.070 | 3.500 | 21,884 |
| 2025-04-04 | 0.060 | 0.070 | 0.050 | 0.070 | 3.500 | 9,502 |
| 2025-04-03 | 0.060 | 0.070 | 0.060 | 0.070 | 3.500 | 4,980 |
| 2025-04-02 | 0.070 | 0.070 | 0.060 | 0.070 | 3.500 | 21,976 |
| 2025-04-01 | 0.060 | 0.060 | 0.060 | 0.060 | 3.000 | 4,240 |
| 2025-03-31 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 3,080 |
| 2025-03-28 | 0.040 | 0.050 | 0.040 | 0.050 | 2.500 | 422 |
| 2025-03-27 | 0.040 | 0.070 | 0.040 | 0.040 | 2.000 | 12,992 |
| 2025-03-26 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2025-03-25 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2025-03-24 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2025-03-21 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2025-03-20 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 220 |
| 2025-03-19 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 0 |
| 2025-03-18 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 9,000 |
| 2025-03-17 | 0.030 | 0.040 | 0.030 | 0.040 | 2.000 | 8,966 |
| 2025-03-14 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 0 |
| 2025-03-13 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 0 |
| 2025-03-12 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 0 |
| 2025-03-11 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 0 |
| 2025-03-10 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 1,160 |
| 2025-03-07 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 40 |
| 2025-03-06 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 0 |
| 2025-03-05 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 0 |
| 2025-03-04 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 0 |
| 2025-03-03 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 0 |
| 2025-02-28 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 0 |
| 2025-02-27 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 2,000 |
| 2025-02-26 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 2,000 |
| 2025-02-25 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 740 |
| 2025-02-24 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 60 |
| 2025-02-21 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2025-02-20 | 0.030 | 0.040 | 0.030 | 0.040 | 2.000 | 1,840 |
| 2025-02-19 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 60 |
| 2025-02-18 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 0 |
| 2025-02-14 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 400 |
| 2025-02-13 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 500 |
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.