Jones Soda Co. (CSE:JSDA)
Canada
· Delayed Price · Currency is CAD 0.3200
+0.0400 (14.29%)
May 12, 2025, 3:54 PM EDT
Jones Soda Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 14.29% | 6,200 |
| May 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| May 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| May 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -5.08% | 500 |
| May 6, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | 5.36% | 7,067 |
| May 5, 2025 | 0.32 | 0.34 | 0.28 | 0.28 | - | -6.67% | 49,185 |
| May 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -4.76% | 1,500 |
| May 1, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | 12.50% | 36,269 |
| Apr 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3.70% | 5,000 |
| Apr 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Apr 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8.00% | 5,000 |
| Apr 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 17, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | -9.09% | 6,500 |
| Apr 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 3,000 |
| Apr 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Apr 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Apr 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Apr 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Apr 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Apr 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Apr 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -16.67% | 1,050 |
| Apr 4, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | - | 26.92% | 3,500 |
| Apr 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 2,400 |
| Apr 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -10.34% | 5,000 |
| Apr 1, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.69% | 8,100 |
| Mar 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -22.37% | 500 |
| Mar 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 26.67% | 1,100 |
| Mar 27, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | - | - | 1,500 |
| Mar 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 24, 2025 | 0.36 | 0.36 | 0.30 | 0.30 | - | -14.29% | 6,500 |
| Mar 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Mar 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 12.90% | 1,500 |
| Mar 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3.33% | 15,000 |
| Mar 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -3.23% | 5,000 |
| Mar 14, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | - | - | 3,100 |
| Mar 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -7.46% | 15,000 |
| Mar 12, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | - | 9.84% | 11,353 |
| Mar 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -6.15% | 10,000 |
| Mar 7, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | - | 8.33% | 16,317 |
| Mar 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.64% | 711 |
| Mar 5, 2025 | 0.35 | 0.36 | 0.31 | 0.31 | - | 1.00% | 28,410 |
| Mar 4, 2025 | 0.35 | 0.35 | 0.03 | 0.03 | - | -94.19% | 4,040 |
| Mar 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 4,000 |