Personas Social Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2025-02-11 | 0.030 | 0.040 | 0.030 | 0.040 | 2.000 | 2,540 |
| 2025-02-10 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2025-02-07 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 20 |
| 2025-02-06 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 0 |
| 2025-02-05 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 80 |
| 2025-02-04 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 0 |
| 2025-02-03 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 0 |
| 2025-01-31 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 1,640 |
| 2025-01-30 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 260 |
| 2025-01-29 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 560 |
| 2025-01-28 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 260 |
| 2025-01-27 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 0 |
| 2025-01-24 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 0 |
| 2025-01-23 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 500 |
| 2025-01-22 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 4,340 |
| 2025-01-21 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 40 |
| 2025-01-20 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 1,440 |
| 2025-01-17 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 40 |
| 2025-01-16 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 180 |
| 2025-01-15 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 1,000 |
| 2025-01-14 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 2,300 |
| 2025-01-13 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 1,558 |
| 2025-01-10 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 640 |
| 2025-01-09 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2025-01-08 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 20 |
| 2025-01-07 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 680 |
| 2025-01-06 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 2,260 |
| 2025-01-03 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 500 |
| 2025-01-02 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2024-12-31 | 0.030 | 0.040 | 0.030 | 0.040 | 2.000 | 220 |
| 2024-12-30 | 0.030 | 0.040 | 0.030 | 0.040 | 2.000 | 1,628 |
| 2024-12-27 | 0.030 | 0.030 | 0.030 | 0.030 | 1.500 | 1,220 |
| 2024-12-24 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2024-12-23 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2024-12-20 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 1,482 |
| 2024-12-19 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 2,880 |
| 2024-12-18 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 1,036 |
| 2024-12-17 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 3,724 |
| 2024-12-16 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 840 |
| 2024-12-13 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2024-12-12 | 0.040 | 0.050 | 0.040 | 0.050 | 2.500 | 104 |
| 2024-12-11 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2024-12-10 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 0 |
| 2024-12-09 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 40 |
| 2024-12-06 | 0.040 | 0.050 | 0.040 | 0.050 | 2.500 | 260 |
| 2024-12-05 | 0.040 | 0.050 | 0.040 | 0.050 | 2.500 | 184 |
| 2024-12-04 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2024-12-03 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2024-12-02 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 200 |
| 2024-11-29 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2024-11-28 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2024-11-27 | 0.040 | 0.050 | 0.040 | 0.050 | 2.500 | 580 |
| 2024-11-26 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2024-11-25 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 60 |
| 2024-11-22 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 1,080 |
| 2024-11-21 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2024-11-20 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 320 |
| 2024-11-19 | 0.050 | 0.050 | 0.040 | 0.040 | 2.000 | 1,392 |
| 2024-11-18 | 0.050 | 0.050 | 0.040 | 0.040 | 2.000 | 3,920 |
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.