Jones Soda Co. (CSE:JSDA)
Canada
· Delayed Price · Currency is CAD 0.2500
+0.0100 (4.17%)
Jun 27, 2025, 3:29 PM EDT
Jones Soda Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 2,000 |
| Jun 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 9.09% | 20,200 |
| Jun 25, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | - | - | 23,596 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | - | -12.00% | 11,500 |
| Jun 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | - | 13,500 |
| Jun 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -16.67% | 13,500 |
| Jun 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20.00% | 500 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 16,500 |
| Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 3,500 |
| Jun 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 3,500 |
| Jun 11, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -12.28% | 46,100 |
| Jun 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jun 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jun 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jun 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 7.55% | 4,500 |
| Jun 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.85% | 9,000 |
| Jun 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | - | 5,500 |
| Jun 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 2,500 |
| May 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| May 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| May 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| May 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -15.62% | 17,000 |
| May 26, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | - | 20.75% | 18,500 |
| May 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 500 |
| May 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -11.67% | 23,000 |
| May 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5.26% | 32,000 |
| May 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -10.94% | 16,500 |
| May 16, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | - | 8.47% | 56,500 |
| May 15, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -10.61% | 105,300 |
| May 14, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 3.13% | 52,000 |
| May 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| 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 |