TipRanks
Personas Social (TSE:KEEK)
:KEEK
Canadian Market
KEEK
Personas Social
RESEARCH TOOLSreports

Personas Social (KEEK) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
1.17
1.17
1.14
1.14
1.14
-0.87%
18,500
16.78
Oct 01, 2026
0.98
1.15
0.98
1.15
1.15
+19.17%
7,610
7.75
Sep 30, 2026
0.97
0.98
0.95
0.97
0.97
-1.03%
0
0.00
Sep 29, 2026
0.98
1.00
0.95
0.98
0.98
+2.63%
0
0.00
Sep 28, 2026
1.10
1.10
0.95
0.95
0.95
-5.00%
7,920
9.25
Sep 25, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
0
0.00
Sep 24, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
0
0.00
Sep 23, 2026
1.00
1.00
1.00
1.00
1.00
-4.76%
300
0.35
Sep 22, 2026
0.95
1.05
0.95
1.05
1.05
+14.13%
10,500
15.34
Sep 21, 2026
0.95
0.95
0.92
0.92
0.92
-3.16%
2,636
4.10
Sep 18, 2026
0.99
0.99
0.95
0.95
0.95
-5.00%
700
1.11
Sep 17, 2026
0.98
1.00
0.97
1.00
1.00
+2.04%
5,745
10.37
Sep 16, 2026
0.98
0.98
0.98
0.98
0.98
-2.00%
700
1.29
Sep 15, 2026
1.03
1.03
1.00
1.00
1.00
-4.76%
3,400
6.95
Sep 14, 2026
1.05
1.05
1.05
1.05
1.05
-4.55%
1,045
2.20
Sep 11, 2026
1.10
1.15
1.05
1.10
1.10
-4.35%
0
0.00
Sep 10, 2026
1.10
1.15
1.08
1.15
1.15
+4.07%
2,700
5.90
Sep 09, 2026
1.11
1.13
1.08
1.11
1.11
+0.45%
0
0.00
Sep 08, 2026
1.11
1.11
1.10
1.10
1.10
0.00%
1,280
2.91
Sep 07, 2026
1.10
1.10
1.10
1.10
1.10
0.00%
0
0.00
Sep 04, 2026
1.10
1.10
1.10
1.10
1.10
+10.00%
108
0.25
Sep 03, 2026
1.00
1.00
1.00
1.00
1.00
-6.54%
2,000
4.54
Sep 02, 2026
1.07
1.07
1.07
1.07
1.07
0.00%
100
0.23
Sep 01, 2026
1.07
1.07
1.07
1.07
1.07
+1.90%
300
0.69
Aug 31, 2026
1.05
1.05
1.05
1.05
1.05
+0.96%
100
0.23
Aug 28, 2026
1.04
1.04
1.04
1.04
1.04
-2.35%
200
0.44
Aug 27, 2026
1.07
1.09
1.04
1.07
1.07
+2.40%
0
0.00
Aug 26, 2026
1.05
1.05
1.04
1.04
1.04
+13.04%
2,230
5.32
Aug 25, 2026
1.01
1.02
0.92
0.92
0.92
0.00%
0
0.00
Aug 24, 2026
1.01
1.02
0.92
0.92
0.92
0.00%
0
0.00
Aug 21, 2026
1.01
1.02
0.92
0.92
0.92
-23.33%
6,260
16.76
Aug 20, 2026
1.25
1.40
1.20
1.20
1.20
0.00%
0
0.00
Aug 19, 2026
1.25
1.40
1.20
1.20
1.20
0.00%
0
0.00
Aug 18, 2026
1.25
1.40
1.20
1.20
1.20
-6.25%
4,500
13.80
Aug 17, 2026
0.70
1.28
0.70
1.28
1.28
-7.91%
1,418
4.67
Aug 14, 2026
1.39
1.40
1.25
1.39
1.39
0.00%
0
0.00
Aug 13, 2026
1.39
1.40
1.25
1.39
1.39
0.00%
0
0.00
Aug 12, 2026
1.39
1.40
1.25
1.39
1.39
0.00%
0
0.00
Aug 11, 2026
1.39
1.40
1.25
1.39
1.39
0.00%
0
0.00
Aug 10, 2026
1.39
1.40
1.25
1.39
1.39
0.00%
0
0.00
Aug 07, 2026
1.39
1.40
1.25
1.39
1.39
0.00%
0
0.00
Aug 06, 2026
1.39
1.40
1.25
1.39
1.39
0.00%
0
0.00
Aug 05, 2026
1.39
1.40
1.25
1.39
1.39
0.00%
0
0.00
Aug 04, 2026
1.39
1.40
1.25
1.39
1.39
0.00%
0
0.00
Aug 03, 2026
1.37
1.40
1.25
1.39
1.39
0.00%
0
0.00
Jul 31, 2026
1.37
1.40
1.25
1.39
1.39
0.00%
0
0.00
Jul 30, 2026
1.37
1.40
1.25
1.39
1.39
0.00%
0
0.00
Jul 29, 2026
1.37
1.40
1.25
1.39
1.39
0.00%
0
0.00
Jul 28, 2026
1.37
1.40
1.25
1.39
1.39
-0.71%
1,350
3.52
Jul 27, 2026
1.50
1.50
1.40
1.40
1.40
-7.28%
1,130
3.09
Rows:
50