Stingray Digital Group Inc Sv (TSX: RAY-A )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024				7.410	0	-0.03(-0.40%)
Dec 23, 2024	7.400	7.440	7.320	7.440	14,105	+0.03(+0.40%)
Dec 20, 2024	7.400	7.550	7.350	7.410	39,072	+0.00(+0.00%)
Dec 19, 2024	7.440	7.520	7.400	7.410	21,485	+0.04(+0.54%)
Dec 18, 2024	7.510	7.590	7.360	7.370	55,783	-0.13(-1.73%)
Dec 17, 2024	7.650	7.660	7.500	7.500	34,104	-0.15(-1.96%)
Dec 16, 2024	7.710	7.740	7.650	7.650	39,249	-0.15(-1.92%)
Dec 13, 2024	7.860	7.880	7.750	7.800	41,258	-0.07(-0.89%)
Dec 12, 2024	7.940	7.940	7.800	7.870	14,501	+0.02(+0.25%)
Dec 11, 2024	7.820	7.850	7.800	7.850	14,676	-0.01(-0.13%)
Dec 10, 2024	7.830	7.860	7.800	7.860	12,679	+0.01(+0.13%)
Dec 09, 2024	7.800	7.890	7.800	7.850	13,556	+0.01(+0.13%)
Dec 06, 2024	7.950	7.950	7.800	7.840	15,608	-0.03(-0.38%)
Dec 05, 2024	7.900	7.900	7.800	7.870	8,282	-0.01(-0.13%)
Dec 04, 2024	7.980	7.980	7.760	7.880	24,771	-0.02(-0.25%)
Dec 03, 2024	7.890	7.960	7.860	7.900	26,587	-0.05(-0.63%)
Dec 02, 2024	7.860	8.040	7.860	7.950	45,031	-0.02(-0.25%)
Nov 29, 2024	7.850	7.970	7.850	7.970	22,106	+0.01(+0.13%)
Nov 28, 2024	7.930	7.960	7.900	7.960	26,345	-0.01(-0.13%)
Nov 27, 2024	7.960	8.040	7.930	7.970	24,936	-0.11(-1.36%)
Nov 26, 2024	8.040	8.080	8.040	8.080	30,295	+0.03(+0.37%)
Nov 25, 2024	8.010	8.180	8.010	8.050	56,363	-0.10(-1.23%)
Nov 22, 2024	8.220	8.240	7.900	8.150	1,304,576	-0.07(-0.85%)
Nov 21, 2024	8.210	8.320	8.200	8.220	69,339	-0.03(-0.36%)
Nov 20, 2024	8.140	8.250	8.130	8.250	107,064	+0.10(+1.23%)
Nov 19, 2024	8.200	8.300	8.120	8.150	66,104	-0.15(-1.81%)
Nov 18, 2024	8.210	8.320	8.210	8.300	25,721	+0.00(+0.00%)
Nov 15, 2024	8.150	8.300	8.100	8.300	54,619	+0.21(+2.60%)
Nov 14, 2024	8.050	8.150	8.000	8.090	44,699	-0.01(-0.12%)
Nov 13, 2024	8.010	8.120	8.010	8.100	40,121	+0.00(+0.00%)
Nov 12, 2024	8.050	8.130	8.000	8.100	54,296	+0.05(+0.62%)
Nov 11, 2024	8.090	8.100	8.000	8.050	50,710	+0.00(+0.00%)
Nov 08, 2024	7.990	8.100	7.880	8.050	112,835	+0.15(+1.90%)
Nov 07, 2024	8.000	8.210	7.800	7.900	105,304	-0.20(-2.47%)
Nov 06, 2024	7.960	8.180	7.900	8.100	171,041	+0.37(+4.79%)
Nov 05, 2024	7.550	7.730	7.490	7.730	19,495	+0.18(+2.38%)
Nov 04, 2024	7.700	7.740	7.410	7.550	23,548	-0.19(-2.45%)
Nov 01, 2024	7.210	7.740	7.200	7.740	61,278	+0.51(+7.05%)
Oct 31, 2024	7.200	7.230	7.160	7.230	15,325	-0.01(-0.14%)
Oct 30, 2024	6.930	7.240	6.920	7.240	30,350	+0.19(+2.70%)
Oct 29, 2024	6.760	7.050	6.760	7.050	34,235	+0.13(+1.88%)
Oct 28, 2024	7.030	7.050	6.860	6.920	12,859	-0.04(-0.57%)
Oct 25, 2024	6.990	7.050	6.820	6.960	26,611	+0.16(+2.35%)
Oct 24, 2024	7.050	7.090	6.800	6.800	46,383	-0.27(-3.82%)
Oct 23, 2024	7.140	7.180	7.000	7.070	34,052	-0.09(-1.26%)
Oct 22, 2024	7.120	7.170	7.120	7.160	13,415	-0.04(-0.56%)
Oct 21, 2024	7.130	7.250	7.050	7.200	26,263	-0.12(-1.64%)
Oct 18, 2024	7.360	7.400	7.260	7.320	27,806	-0.02(-0.27%)
Oct 17, 2024	7.160	7.340	7.160	7.340	17,339	+0.14(+1.94%)
Oct 16, 2024	7.150	7.200	7.150	7.200	19,858	-0.02(-0.28%)
Oct 15, 2024	7.260	7.320	7.140	7.220	52,041	-0.04(-0.55%)
Oct 11, 2024				7.260	0	-0.24(-3.20%)
Oct 10, 2024	7.530	7.530	7.460	7.500	21,690	-0.01(-0.13%)
Oct 09, 2024	7.500	7.540	7.420	7.510	14,517	+0.02(+0.27%)
Oct 08, 2024	7.300	7.490	7.260	7.490	21,006	+0.17(+2.32%)
Oct 07, 2024	7.290	7.320	7.200	7.320	17,034	-0.07(-0.95%)
Oct 04, 2024	7.380	7.390	7.330	7.390	12,600	+0.04(+0.54%)
Oct 03, 2024	7.260	7.350	7.240	7.350	28,802	+0.09(+1.24%)
Oct 02, 2024	7.420	7.420	7.250	7.260	26,995	-0.17(-2.29%)