Sol Strategies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 4.750 | 4.860 | 4.380 | 4.380 | 4.380 | 126,624 |
| 2025-10-31 | 4.900 | 4.970 | 4.790 | 4.890 | 4.890 | 27,282 |
| 2025-10-30 | 4.980 | 5.010 | 4.790 | 4.790 | 4.790 | 51,967 |
| 2025-10-29 | 5.110 | 5.160 | 5.010 | 5.160 | 5.160 | 36,123 |
| 2025-10-28 | 5.470 | 5.500 | 5.190 | 5.190 | 5.190 | 42,466 |
| 2025-10-27 | 5.120 | 5.470 | 5.120 | 5.470 | 5.470 | 114,226 |
| 2025-10-24 | 5.070 | 5.100 | 4.950 | 5.040 | 5.040 | 37,143 |
| 2025-10-23 | 4.890 | 5.200 | 4.870 | 4.980 | 4.980 | 57,859 |
| 2025-10-22 | 5.090 | 5.090 | 4.650 | 4.900 | 4.900 | 105,331 |
| 2025-10-21 | 5.140 | 5.440 | 4.560 | 5.030 | 5.030 | 146,341 |
| 2025-10-20 | 5.000 | 5.260 | 4.670 | 5.125 | 5.125 | 185,567 |
| 2025-10-17 | 4.450 | 4.460 | 4.250 | 4.390 | 4.390 | 132,516 |
| 2025-10-16 | 5.100 | 5.100 | 4.400 | 4.440 | 4.440 | 94,433 |
| 2025-10-15 | 5.250 | 5.280 | 4.790 | 4.850 | 4.850 | 115,844 |
| 2025-10-14 | 4.400 | 5.230 | 3.880 | 5.090 | 5.090 | 263,133 |
| 2025-10-10 | 5.700 | 5.840 | 5.400 | 5.480 | 5.480 | 145,472 |
| 2025-10-09 | 6.040 | 6.050 | 5.820 | 5.840 | 5.840 | 38,201 |
| 2025-10-08 | 6.180 | 6.180 | 6.000 | 6.020 | 6.020 | 64,635 |
| 2025-10-07 | 6.190 | 6.250 | 5.820 | 5.940 | 5.940 | 106,373 |
| 2025-10-06 | 6.360 | 6.360 | 6.000 | 6.160 | 6.160 | 167,511 |
| 2025-10-03 | 6.450 | 6.460 | 5.920 | 5.920 | 5.920 | 218,842 |
| 2025-10-02 | 5.940 | 6.440 | 5.840 | 6.150 | 6.150 | 284,316 |
| 2025-10-01 | 6.250 | 6.270 | 5.750 | 5.750 | 5.750 | 276,527 |
| 2025-09-30 | 6.680 | 6.680 | 5.920 | 6.040 | 6.040 | 325,032 |
| 2025-09-29 | 7.270 | 7.270 | 6.640 | 6.750 | 6.750 | 264,145 |
| 2025-09-26 | 6.880 | 6.950 | 6.520 | 6.950 | 6.950 | 183,426 |
| 2025-09-25 | 6.700 | 7.160 | 6.310 | 6.770 | 6.770 | 331,319 |
| 2025-09-24 | 7.250 | 7.470 | 6.860 | 6.940 | 6.940 | 392,238 |
| 2025-09-23 | 7.940 | 8.350 | 7.940 | 7.940 | 7.940 | 151,956 |
| 2025-09-22 | 8.000 | 8.250 | 7.720 | 8.070 | 8.070 | 248,200 |
| 2025-09-19 | 8.730 | 8.800 | 8.320 | 8.360 | 8.360 | 114,639 |
| 2025-09-18 | 8.700 | 9.180 | 8.550 | 8.850 | 8.850 | 200,700 |
| 2025-09-17 | 8.690 | 8.920 | 8.180 | 8.620 | 8.620 | 344,804 |
| 2025-09-16 | 9.120 | 9.200 | 8.600 | 8.610 | 8.610 | 428,709 |
| 2025-09-15 | 10.000 | 10.540 | 8.950 | 9.060 | 9.060 | 414,163 |
| 2025-09-12 | 10.000 | 11.060 | 9.510 | 10.270 | 10.270 | 365,226 |
| 2025-09-11 | 10.640 | 10.650 | 9.420 | 9.430 | 9.430 | 404,453 |
| 2025-09-10 | 11.850 | 12.420 | 10.390 | 10.650 | 10.650 | 406,745 |
| 2025-09-09 | 17.810 | 17.990 | 9.830 | 10.600 | 10.600 | 803,967 |
| 2025-09-08 | 11.060 | 12.690 | 10.410 | 12.670 | 12.670 | 365,623 |
| 2025-09-05 | 8.500 | 10.430 | 7.750 | 10.210 | 10.210 | 707,161 |
| 2025-09-04 | 8.990 | 9.300 | 8.270 | 8.540 | 8.540 | 207,274 |
| 2025-09-03 | 9.310 | 9.310 | 8.640 | 8.830 | 8.830 | 181,752 |
| 2025-09-02 | 10.010 | 10.010 | 8.850 | 8.940 | 8.940 | 224,955 |
| 2025-08-29 | 11.060 | 11.060 | 9.820 | 10.020 | 10.020 | 99,751 |
| 2025-08-28 | 10.250 | 11.300 | 10.250 | 11.130 | 11.130 | 229,971 |
| 2025-08-27 | 9.120 | 10.370 | 9.120 | 10.230 | 10.230 | 136,545 |
| 2025-08-26 | 9.160 | 9.710 | 8.970 | 9.300 | 9.300 | 71,545 |
| 2025-08-25 | 9.490 | 9.500 | 9.000 | 9.000 | 9.000 | 45,470 |
| 2025-08-22 | 8.700 | 9.700 | 8.500 | 9.300 | 9.300 | 159,813 |
| 2025-08-21 | 8.900 | 8.955 | 8.300 | 8.760 | 8.760 | 54,312 |
| 2025-08-20 | 8.570 | 9.250 | 8.400 | 8.500 | 8.500 | 124,371 |
| 2025-08-19 | 9.450 | 10.000 | 8.210 | 8.390 | 8.390 | 130,077 |
| 2025-08-18 | 9.760 | 10.100 | 9.510 | 9.570 | 9.570 | 56,679 |
| 2025-08-15 | 10.000 | 10.240 | 9.480 | 9.750 | 9.750 | 84,223 |
| 2025-08-14 | 10.700 | 10.700 | 9.680 | 10.050 | 10.050 | 110,674 |
| 2025-08-13 | 11.550 | 11.700 | 10.490 | 10.560 | 10.560 | 188,903 |
| 2025-08-12 | 11.700 | 12.020 | 11.100 | 11.490 | 11.490 | 122,374 |
| 2025-08-11 | 12.330 | 12.330 | 11.300 | 11.550 | 11.550 | 258,150 |
| 2025-08-08 | 9.490 | 11.400 | 9.250 | 10.700 | 10.700 | 170,520 |
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.