Sound Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.94	0.90	0.90	0.88	0.88	-2.78%	3,966,689
Dec 4, 2025	0.85	0.95	0.80	0.90	0.90	5.88%	6,854,686
Dec 3, 2025	0.85	0.90	0.80	0.85	0.85	-	4,726,897
Dec 2, 2025	0.73	0.95	0.70	0.85	0.85	17.24%	15,413,250
Dec 1, 2025	0.73	0.75	0.72	0.73	0.73	-	597,101
Nov 28, 2025	0.70	0.75	0.65	0.73	0.73	7.41%	2,145,724
Nov 27, 2025	0.70	0.70	0.65	0.68	0.68	-	4,790,930
Nov 26, 2025	0.68	0.70	0.65	0.68	0.68	-	287,352
Nov 25, 2025	0.68	0.70	0.65	0.68	0.68	-	1,223,890
Nov 24, 2025	0.68	0.70	0.65	0.68	0.68	-	655,402
Nov 21, 2025	0.68	0.70	0.65	0.68	0.68	-	1,961,659
Nov 20, 2025	0.70	0.75	0.65	0.68	0.68	-3.57%	594,829
Nov 19, 2025	0.65	0.75	0.65	0.70	0.70	7.69%	3,760,903
Nov 18, 2025	0.65	0.67	0.62	0.65	0.65	8.33%	237,547
Nov 17, 2025	0.65	0.68	0.60	0.60	0.60	-7.69%	4,043,476
Nov 14, 2025	0.65	0.65	0.60	0.65	0.65	-	1,137,392
Nov 13, 2025	0.65	0.68	0.60	0.65	0.65	8.33%	3,645,657
Nov 12, 2025	0.65	0.70	0.60	0.60	0.60	-7.69%	913,580
Nov 11, 2025	0.65	0.69	0.60	0.65	0.65	-	603,639
Nov 10, 2025	0.63	0.70	0.55	0.65	0.65	4.00%	1,949,345
Nov 7, 2025	0.60	0.68	0.55	0.63	0.63	4.17%	1,598,889
Nov 6, 2025	0.60	0.65	0.55	0.60	0.60	-	3,365,745
Nov 5, 2025	0.60	0.65	0.55	0.60	0.60	-	395,925
Nov 4, 2025	0.60	0.64	0.55	0.60	0.60	-	2,626,950
Nov 3, 2025	0.60	0.65	0.55	0.60	0.60	-	2,132,795
Oct 31, 2025	0.60	0.65	0.55	0.60	0.60	-	688,968
Oct 30, 2025	0.58	0.65	0.55	0.60	0.60	4.35%	3,964,728
Oct 29, 2025	0.58	0.60	0.58	0.58	0.58	-	1,488,581
Oct 28, 2025	0.60	0.60	0.55	0.58	0.58	-4.17%	5,417,127
Oct 27, 2025	0.60	0.63	0.56	0.60	0.60	-	784,280
Oct 24, 2025	0.60	0.65	0.55	0.60	0.60	-	3,369,909
Oct 23, 2025	0.60	0.65	0.55	0.60	0.60	-	1,928,936
Oct 22, 2025	0.60	0.65	0.55	0.60	0.60	-	571,239
Oct 21, 2025	0.60	0.65	0.55	0.60	0.60	-	992,398
Oct 20, 2025	0.60	0.62	0.55	0.60	0.60	-	562,778
Oct 17, 2025	0.60	0.65	0.56	0.60	0.60	-	1,394,574
Oct 16, 2025	0.58	0.65	0.55	0.60	0.60	4.35%	1,619,041
Oct 15, 2025	0.63	0.70	0.58	0.58	0.58	-1.88%	7,857,074
Oct 14, 2025	0.63	0.65	0.57	0.59	0.59	-6.24%	3,026,030
Oct 13, 2025	0.65	0.71	0.57	0.63	0.63	-3.85%	4,641,242
Oct 10, 2025	0.70	0.70	0.60	0.65	0.65	-7.14%	4,426,514
Oct 9, 2025	0.70	0.68	0.61	0.70	0.70	-	1,541,522
Oct 8, 2025	0.70	0.69	0.61	0.70	0.70	-	3,346,222
Oct 7, 2025	0.70	0.70	0.61	0.70	0.70	-	2,941,753
Oct 6, 2025	0.70	0.70	0.61	0.70	0.70	-	4,970,103
Oct 3, 2025	0.70	0.75	0.61	0.70	0.70	-	712,073
Oct 2, 2025	0.70	0.68	0.60	0.70	0.70	-	1,740,037
Oct 1, 2025	0.70	0.69	0.61	0.70	0.70	-	9,734,003
Sep 30, 2025	0.70	0.71	0.63	0.70	0.70	-	3,124,388
Sep 29, 2025	0.70	0.77	0.60	0.70	0.70	7.69%	4,838,474