Sol Strategies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 2.250 | 2.300 | 2.060 | 2.100 | 2.100 | 62,937 |
| 2026-01-28 | 2.350 | 2.540 | 2.260 | 2.260 | 2.260 | 34,381 |
| 2026-01-27 | 2.580 | 2.580 | 2.300 | 2.350 | 2.350 | 48,770 |
| 2026-01-26 | 2.530 | 2.580 | 2.420 | 2.510 | 2.510 | 28,209 |
| 2026-01-23 | 2.620 | 2.710 | 2.550 | 2.570 | 2.570 | 37,150 |
| 2026-01-22 | 2.770 | 2.820 | 2.570 | 2.680 | 2.680 | 43,674 |
| 2026-01-21 | 2.650 | 2.870 | 2.560 | 2.740 | 2.740 | 83,766 |
| 2026-01-20 | 2.670 | 2.890 | 2.560 | 2.600 | 2.600 | 73,906 |
| 2026-01-19 | 2.800 | 2.820 | 2.610 | 2.740 | 2.740 | 37,891 |
| 2026-01-16 | 3.250 | 3.280 | 2.970 | 2.970 | 2.970 | 105,208 |
| 2026-01-15 | 3.500 | 3.500 | 3.140 | 3.210 | 3.210 | 82,424 |
| 2026-01-14 | 3.710 | 3.800 | 3.320 | 3.400 | 3.400 | 119,136 |
| 2026-01-13 | 3.560 | 3.870 | 3.470 | 3.620 | 3.620 | 105,052 |
| 2026-01-12 | 3.150 | 3.570 | 3.090 | 3.520 | 3.520 | 62,223 |
| 2026-01-09 | 3.090 | 3.230 | 3.000 | 3.140 | 3.140 | 56,943 |
| 2026-01-08 | 3.000 | 3.160 | 2.900 | 3.060 | 3.060 | 60,115 |
| 2026-01-07 | 3.300 | 3.300 | 2.900 | 3.010 | 3.010 | 124,591 |
| 2026-01-06 | 2.760 | 3.400 | 2.560 | 3.370 | 3.370 | 153,543 |
| 2026-01-05 | 2.690 | 2.730 | 2.510 | 2.730 | 2.730 | 125,235 |
| 2026-01-02 | 2.270 | 2.480 | 2.110 | 2.450 | 2.450 | 52,875 |
| 2025-12-31 | 2.170 | 2.270 | 2.060 | 2.080 | 2.080 | 82,664 |
| 2025-12-30 | 2.310 | 2.360 | 2.130 | 2.140 | 2.140 | 74,203 |
| 2025-12-29 | 2.370 | 2.450 | 2.270 | 2.300 | 2.300 | 46,477 |
| 2025-12-24 | 2.560 | 2.560 | 2.320 | 2.380 | 2.380 | 25,339 |
| 2025-12-23 | 2.510 | 2.530 | 2.360 | 2.400 | 2.400 | 72,654 |
| 2025-12-22 | 2.590 | 2.650 | 2.450 | 2.500 | 2.500 | 78,026 |
| 2025-12-19 | 2.630 | 2.750 | 2.560 | 2.670 | 2.670 | 177,307 |
| 2025-12-18 | 2.640 | 2.760 | 2.500 | 2.500 | 2.500 | 32,062 |
| 2025-12-17 | 2.860 | 2.910 | 2.560 | 2.560 | 2.560 | 75,039 |
| 2025-12-16 | 2.850 | 2.880 | 2.770 | 2.850 | 2.850 | 25,795 |
| 2025-12-15 | 3.090 | 3.100 | 2.840 | 2.840 | 2.840 | 98,158 |
| 2025-12-12 | 3.230 | 3.230 | 3.100 | 3.140 | 3.140 | 53,675 |
| 2025-12-11 | 3.290 | 3.360 | 3.110 | 3.140 | 3.140 | 65,985 |
| 2025-12-10 | 3.670 | 3.670 | 3.350 | 3.430 | 3.430 | 37,393 |
| 2025-12-09 | 3.550 | 3.660 | 3.500 | 3.600 | 3.600 | 27,572 |
| 2025-12-08 | 3.760 | 3.760 | 3.500 | 3.550 | 3.550 | 16,248 |
| 2025-12-05 | 3.650 | 3.710 | 3.540 | 3.580 | 3.580 | 18,801 |
| 2025-12-04 | 3.720 | 3.790 | 3.570 | 3.790 | 3.790 | 15,077 |
| 2025-12-03 | 3.740 | 3.850 | 3.650 | 3.690 | 3.690 | 32,507 |
| 2025-12-02 | 3.860 | 3.860 | 3.720 | 3.770 | 3.770 | 24,960 |
| 2025-12-01 | 3.870 | 3.910 | 3.590 | 3.620 | 3.620 | 72,094 |
| 2025-11-28 | 3.730 | 4.270 | 3.730 | 4.270 | 4.270 | 111,963 |
| 2025-11-27 | 3.670 | 3.820 | 3.590 | 3.730 | 3.730 | 35,396 |
| 2025-11-26 | 3.370 | 3.680 | 3.310 | 3.640 | 3.640 | 68,800 |
| 2025-11-25 | 3.460 | 3.460 | 3.290 | 3.400 | 3.400 | 28,980 |
| 2025-11-24 | 3.300 | 3.460 | 3.050 | 3.450 | 3.450 | 81,389 |
| 2025-11-21 | 2.900 | 3.210 | 2.900 | 3.150 | 3.150 | 213,721 |
| 2025-11-20 | 3.330 | 3.430 | 2.950 | 2.950 | 2.950 | 84,317 |
| 2025-11-19 | 3.600 | 3.600 | 3.110 | 3.170 | 3.170 | 53,312 |
| 2025-11-18 | 3.000 | 3.420 | 3.000 | 3.410 | 3.410 | 78,504 |
| 2025-11-17 | 3.250 | 3.440 | 2.970 | 3.030 | 3.030 | 184,705 |
| 2025-11-14 | 3.500 | 3.600 | 3.350 | 3.380 | 3.380 | 86,150 |
| 2025-11-13 | 4.340 | 4.340 | 3.590 | 3.590 | 3.590 | 55,122 |
| 2025-11-12 | 4.230 | 4.360 | 4.130 | 4.210 | 4.210 | 19,260 |
| 2025-11-11 | 4.350 | 4.350 | 4.180 | 4.240 | 4.240 | 38,230 |
| 2025-11-10 | 4.490 | 4.490 | 4.170 | 4.340 | 4.340 | 59,519 |
| 2025-11-07 | 3.900 | 4.250 | 3.840 | 4.250 | 4.250 | 102,020 |
| 2025-11-06 | 4.390 | 4.390 | 3.900 | 3.930 | 3.930 | 65,257 |
| 2025-11-05 | 4.050 | 4.400 | 4.050 | 4.310 | 4.310 | 54,788 |
| 2025-11-04 | 4.280 | 4.280 | 3.990 | 3.990 | 3.990 | 80,059 |
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.