Sol Strategies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1.830 | 1.960 | 1.830 | 1.920 | 1.920 | 37,689 |
| 2026-04-24 | 1.910 | 1.950 | 1.830 | 1.830 | 1.830 | 69,954 |
| 2026-04-23 | 1.940 | 1.970 | 1.760 | 1.920 | 1.920 | 219,787 |
| 2026-04-22 | 1.760 | 1.930 | 1.750 | 1.900 | 1.900 | 98,154 |
| 2026-04-21 | 1.670 | 1.730 | 1.600 | 1.700 | 1.700 | 48,806 |
| 2026-04-20 | 1.640 | 1.740 | 1.570 | 1.700 | 1.700 | 90,973 |
| 2026-04-17 | 1.610 | 1.800 | 1.610 | 1.720 | 1.720 | 150,026 |
| 2026-04-16 | 1.530 | 1.600 | 1.460 | 1.540 | 1.540 | 25,373 |
| 2026-04-15 | 1.540 | 1.550 | 1.450 | 1.530 | 1.530 | 38,827 |
| 2026-04-14 | 1.450 | 1.600 | 1.420 | 1.520 | 1.520 | 114,757 |
| 2026-04-13 | 1.280 | 1.430 | 1.280 | 1.430 | 1.430 | 42,390 |
| 2026-04-10 | 1.340 | 1.340 | 1.270 | 1.290 | 1.290 | 13,126 |
| 2026-04-09 | 1.270 | 1.310 | 1.250 | 1.310 | 1.310 | 11,590 |
| 2026-04-08 | 1.300 | 1.380 | 1.270 | 1.270 | 1.270 | 36,509 |
| 2026-04-07 | 1.320 | 1.340 | 1.250 | 1.250 | 1.250 | 46,000 |
| 2026-04-06 | 1.390 | 1.390 | 1.250 | 1.300 | 1.300 | 40,671 |
| 2026-04-02 | 1.280 | 1.310 | 1.210 | 1.290 | 1.290 | 39,871 |
| 2026-04-01 | 1.370 | 1.460 | 1.260 | 1.300 | 1.300 | 122,606 |
| 2026-03-31 | 1.440 | 1.440 | 1.310 | 1.360 | 1.360 | 29,789 |
| 2026-03-30 | 1.410 | 1.470 | 1.310 | 1.320 | 1.320 | 59,159 |
| 2026-03-27 | 1.520 | 1.520 | 1.400 | 1.480 | 1.480 | 63,424 |
| 2026-03-26 | 1.570 | 1.620 | 1.390 | 1.520 | 1.520 | 70,714 |
| 2026-03-25 | 1.660 | 1.660 | 1.560 | 1.600 | 1.600 | 86,762 |
| 2026-03-24 | 1.690 | 1.690 | 1.560 | 1.590 | 1.590 | 75,788 |
| 2026-03-23 | 1.690 | 1.760 | 1.560 | 1.650 | 1.650 | 81,820 |
| 2026-03-20 | 1.690 | 1.720 | 1.550 | 1.550 | 1.550 | 117,196 |
| 2026-03-19 | 1.850 | 1.880 | 1.660 | 1.700 | 1.700 | 133,915 |
| 2026-03-18 | 2.140 | 2.140 | 1.840 | 1.940 | 1.940 | 56,974 |
| 2026-03-17 | 2.170 | 2.200 | 2.030 | 2.030 | 2.030 | 53,744 |
| 2026-03-16 | 2.270 | 2.350 | 2.100 | 2.250 | 2.250 | 51,659 |
| 2026-03-13 | 2.110 | 2.450 | 2.070 | 2.280 | 2.280 | 87,632 |
| 2026-03-12 | 2.090 | 2.130 | 1.900 | 2.130 | 2.130 | 62,185 |
| 2026-03-11 | 2.090 | 2.090 | 1.990 | 2.050 | 2.050 | 17,558 |
| 2026-03-10 | 2.010 | 2.060 | 1.950 | 2.040 | 2.040 | 22,106 |
| 2026-03-09 | 1.900 | 2.030 | 1.860 | 2.000 | 2.000 | 63,289 |
| 2026-03-06 | 2.020 | 2.020 | 1.850 | 1.900 | 1.900 | 28,712 |
| 2026-03-05 | 2.090 | 2.150 | 1.940 | 2.040 | 2.040 | 61,944 |
| 2026-03-04 | 1.820 | 2.160 | 1.760 | 2.010 | 2.010 | 198,660 |
| 2026-03-03 | 1.740 | 1.740 | 1.650 | 1.720 | 1.720 | 34,458 |
| 2026-03-02 | 1.800 | 2.020 | 1.770 | 1.780 | 1.780 | 88,070 |
| 2026-02-27 | 1.740 | 1.820 | 1.710 | 1.780 | 1.780 | 23,893 |
| 2026-02-26 | 1.820 | 1.870 | 1.730 | 1.750 | 1.750 | 47,886 |
| 2026-02-25 | 1.870 | 1.870 | 1.740 | 1.800 | 1.800 | 45,854 |
| 2026-02-24 | 1.740 | 1.770 | 1.660 | 1.740 | 1.740 | 34,753 |
| 2026-02-23 | 1.700 | 1.750 | 1.630 | 1.650 | 1.650 | 57,105 |
| 2026-02-20 | 1.730 | 1.830 | 1.710 | 1.710 | 1.710 | 42,979 |
| 2026-02-19 | 1.830 | 1.830 | 1.740 | 1.780 | 1.780 | 32,238 |
| 2026-02-18 | 1.750 | 1.910 | 1.730 | 1.870 | 1.870 | 21,550 |
| 2026-02-17 | 1.890 | 1.890 | 1.690 | 1.690 | 1.690 | 21,054 |
| 2026-02-13 | 1.660 | 1.860 | 1.660 | 1.800 | 1.800 | 31,141 |
| 2026-02-12 | 1.680 | 1.730 | 1.620 | 1.720 | 1.720 | 19,167 |
| 2026-02-11 | 1.780 | 1.820 | 1.660 | 1.700 | 1.700 | 32,441 |
| 2026-02-10 | 1.840 | 1.920 | 1.810 | 1.810 | 1.810 | 16,640 |
| 2026-02-09 | 1.920 | 1.950 | 1.800 | 1.880 | 1.880 | 33,174 |
| 2026-02-06 | 1.860 | 1.950 | 1.710 | 1.790 | 1.790 | 81,003 |
| 2026-02-05 | 1.890 | 1.890 | 1.610 | 1.680 | 1.680 | 49,964 |
| 2026-02-04 | 2.000 | 2.010 | 1.850 | 1.860 | 1.860 | 58,343 |
| 2026-02-03 | 2.130 | 2.230 | 1.970 | 2.030 | 2.030 | 57,881 |
| 2026-02-02 | 1.910 | 2.250 | 1.910 | 2.150 | 2.150 | 71,516 |
| 2026-01-30 | 2.040 | 2.350 | 2.030 | 2.280 | 2.280 | 79,382 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.