Personas Social Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 1,940 |
| 2024-11-14 | 0.040 | 0.050 | 0.040 | 0.050 | 2.500 | 1,420 |
| 2024-11-13 | 0.040 | 0.040 | 0.040 | 0.040 | 2.000 | 120 |
| 2024-11-12 | 0.040 | 0.050 | 0.040 | 0.050 | 2.500 | 2,960 |
| 2024-11-11 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2024-11-08 | 0.040 | 0.050 | 0.040 | 0.050 | 2.500 | 2,120 |
| 2024-11-07 | 0.050 | 0.050 | 0.040 | 0.050 | 2.500 | 5,340 |
| 2024-11-06 | 0.040 | 0.050 | 0.040 | 0.040 | 2.000 | 820 |
| 2024-11-05 | 0.040 | 0.050 | 0.040 | 0.050 | 2.500 | 480 |
| 2024-11-04 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2024-11-01 | 0.040 | 0.050 | 0.040 | 0.050 | 2.500 | 1,312 |
| 2024-10-31 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2024-10-30 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 2,140 |
| 2024-10-29 | 0.050 | 0.050 | 0.040 | 0.050 | 2.500 | 3,740 |
| 2024-10-28 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2024-10-25 | 0.040 | 0.050 | 0.040 | 0.050 | 2.500 | 1,750 |
| 2024-10-24 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 300 |
| 2024-10-23 | 0.040 | 0.050 | 0.040 | 0.050 | 2.500 | 360 |
| 2024-10-22 | 0.040 | 0.050 | 0.040 | 0.050 | 2.500 | 826 |
| 2024-10-21 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2024-10-18 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2024-10-17 | 0.050 | 0.050 | 0.040 | 0.050 | 2.500 | 1,290 |
| 2024-10-16 | 0.040 | 0.050 | 0.040 | 0.050 | 2.500 | 140 |
| 2024-10-15 | 0.040 | 0.050 | 0.040 | 0.040 | 2.000 | 300 |
| 2024-10-11 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 240 |
| 2024-10-10 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2024-10-09 | 0.050 | 0.050 | 0.040 | 0.050 | 2.500 | 3,060 |
| 2024-10-08 | 0.040 | 0.050 | 0.040 | 0.050 | 2.500 | 860 |
| 2024-10-07 | 0.050 | 0.050 | 0.040 | 0.050 | 2.500 | 380 |
| 2024-10-04 | 0.040 | 0.050 | 0.040 | 0.050 | 2.500 | 2,300 |
| 2024-10-03 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 100 |
| 2024-10-02 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 2,840 |
| 2024-10-01 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 8,680 |
| 2024-09-30 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2024-09-27 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2024-09-26 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2024-09-25 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 980 |
| 2024-09-24 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 240 |
| 2024-09-23 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 202 |
| 2024-09-20 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 3,980 |
| 2024-09-19 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2024-09-18 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 960 |
| 2024-09-17 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 120 |
| 2024-09-16 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 3,300 |
| 2024-09-13 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 1,660 |
| 2024-09-12 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 0 |
| 2024-09-11 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 360 |
| 2024-09-10 | 0.050 | 0.050 | 0.040 | 0.050 | 2.500 | 660 |
| 2024-09-09 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 3,254 |
| 2024-09-06 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 2,600 |
| 2024-09-05 | 0.050 | 0.060 | 0.050 | 0.050 | 2.500 | 1,440 |
| 2024-09-04 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 400 |
| 2024-09-03 | 0.050 | 0.060 | 0.050 | 0.060 | 3.000 | 1,320 |
| 2024-08-30 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 6,800 |
| 2024-08-29 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 3,730 |
| 2024-08-28 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 120 |
| 2024-08-27 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 82 |
| 2024-08-26 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 6,578 |
| 2024-08-23 | 0.050 | 0.050 | 0.040 | 0.050 | 2.500 | 3,600 |
| 2024-08-22 | 0.050 | 0.050 | 0.050 | 0.050 | 2.500 | 1,380 |
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.