Stingray Group Inc. - RAY-B.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	10.14	10.15	10.15	10.15	9.89	2,500
September 11, 2025	10.15	10.15	10.15	10.15	10.15	0
September 10, 2025	10.15	10.15	10.15	10.15	10.15	0
September 09, 2025	10.15	10.15	10.15	10.15	10.15	0
September 08, 2025	10.15	10.15	10.15	10.15	10.15	0
September 05, 2025	10.15	10.15	10.15	10.15	10.15	0
September 04, 2025	10.1	10.15	10.15	10.15	10.1	700
September 03, 2025	9.75	9.75	9.75	9.75	9.75	0
September 02, 2025	9.75	9.75	9.75	9.75	9.75	0
August 29, 2025	9.75	9.75	9.75	9.75	9.75	100
August 28, 2025	10.2	10.2	10.2	10.2	10.2	0
August 27, 2025	10.2	10.2	10.2	10.2	10.2	0
August 26, 2025	10.2	10.2	10.2	10.2	10.2	0
August 25, 2025	10.2	10.2	10.2	10.2	10.2	0
August 22, 2025	10.2	10.2	10.2	10.2	10.2	0
August 21, 2025	10.2	10.2	10.2	10.2	10.2	0
August 20, 2025	10.2	10.2	10.2	10.2	10.2	0
August 19, 2025	10.2	10.2	10.2	10.2	10.2	0
August 18, 2025	10.2	10.2	10.2	10.2	10.2	0
August 15, 2025	10.2	10.2	10.2	10.2	10.2	0
August 14, 2025	10.2	10.2	10.2	10.2	10.2	0
August 13, 2025	10.2	10.2	10.2	10.2	10.2	0
August 12, 2025	10.2	10.2	10.2	10.2	10.2	0
August 11, 2025	9.9	10.2	10.2	10.2	9.9	496
August 08, 2025	10.2	10.2	10.2	10.2	10.2	0
August 07, 2025	10.2	10.2	10.2	10.2	10.2	202
August 06, 2025	10.33	10.33	10.33	10.33	10.33	112
August 05, 2025	11.05	11.05	11.05	11.05	11.05	0
August 01, 2025	11.05	11.05	11.05	11.05	11.05	0
July 31, 2025	11.05	11.05	11.05	11.05	11.05	0
July 30, 2025	10.97	11.05	11.05	11.05	10.97	1,100
July 29, 2025	10.14	10.14	10.14	10.14	10.14	0
July 28, 2025	10.14	10.14	10.14	10.14	10.14	0
July 25, 2025	10.14	10.14	10.14	10.14	10.14	0
July 24, 2025	10.14	10.14	10.14	10.14	10.14	0
July 23, 2025	10.14	10.14	10.14	10.14	10.14	0
July 22, 2025	10.14	10.14	10.14	10.14	10.14	0
July 21, 2025	10.14	10.14	10.14	10.14	10.14	0
July 18, 2025	10.14	10.14	10.14	10.14	10.14	0
July 17, 2025	10.14	10.14	10.14	10.14	10.14	0
July 16, 2025	10.14	10.14	10.14	10.14	10.14	0
July 15, 2025	10.14	10.14	10.14	10.14	10.14	0
July 14, 2025	10.14	10.14	10.14	10.14	10.14	200
July 11, 2025	10.32	10.32	10.32	10.32	10.32	0
July 10, 2025	10.32	10.32	10.32	10.32	10.32	223
July 09, 2025	10	10	10	10	10	0
July 08, 2025	10	10	10	10	10	100
July 07, 2025	10.27	10.27	10.27	10.27	10.27	0
July 04, 2025	10.27	10.27	10.27	10.27	10.27	0
July 03, 2025	10.15	10.27	10.27	10.3	10.15	1,200
July 02, 2025	10	10	10	10	10	0
June 30, 2025	10	10	10	10	10	210
June 27, 2025	10	10	10	10	10	1,000
June 26, 2025	9.84	9.84	9.84	9.84	9.84	0
June 25, 2025	9.84	9.84	9.84	9.84	9.84	0
June 24, 2025	9.84	9.84	9.84	9.84	9.84	0
June 23, 2025	9.84	9.84	9.84	9.84	9.84	100
June 20, 2025	9.89	9.89	9.89	9.89	9.89	0
June 19, 2025	9.89	9.89	9.89	9.89	9.89	0
June 18, 2025	9.89	9.89	9.89	9.89	9.89	0

Stingray Group Inc. (RAY-B.TO) TSX