Sol Strategies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.900 | 4.240 | 3.650 | 4.130 | 33.040 | 101,761 |
| 2025-02-13 | 3.740 | 3.950 | 3.530 | 3.780 | 30.240 | 55,603 |
| 2025-02-12 | 4.190 | 4.190 | 3.420 | 3.700 | 29.600 | 264,823 |
| 2025-02-11 | 3.980 | 4.150 | 3.800 | 3.950 | 31.600 | 71,963 |
| 2025-02-10 | 4.090 | 4.180 | 3.880 | 3.900 | 31.200 | 87,091 |
| 2025-02-07 | 4.190 | 4.300 | 3.880 | 3.990 | 31.920 | 73,961 |
| 2025-02-06 | 4.000 | 4.190 | 3.570 | 3.900 | 31.200 | 322,961 |
| 2025-02-05 | 4.270 | 4.410 | 3.910 | 4.050 | 32.400 | 143,669 |
| 2025-02-04 | 4.750 | 4.800 | 4.290 | 4.450 | 35.600 | 137,117 |
| 2025-02-03 | 3.100 | 4.810 | 3.000 | 4.550 | 36.400 | 335,714 |
| 2025-01-31 | 5.180 | 5.190 | 4.300 | 4.310 | 34.480 | 146,134 |
| 2025-01-30 | 5.020 | 5.320 | 5.000 | 5.120 | 40.960 | 55,195 |
| 2025-01-29 | 5.300 | 5.550 | 4.910 | 4.910 | 39.280 | 130,478 |
| 2025-01-28 | 5.050 | 5.260 | 4.810 | 5.250 | 42.000 | 113,635 |
| 2025-01-27 | 4.850 | 5.340 | 4.750 | 5.020 | 40.160 | 159,154 |
| 2025-01-24 | 5.920 | 6.010 | 5.400 | 5.470 | 43.760 | 106,888 |
| 2025-01-23 | 5.820 | 6.000 | 5.550 | 5.750 | 46.000 | 203,089 |
| 2025-01-22 | 5.800 | 6.120 | 5.500 | 6.100 | 48.800 | 198,330 |
| 2025-01-21 | 5.740 | 5.940 | 4.890 | 5.900 | 47.200 | 378,861 |
| 2025-01-20 | 5.700 | 5.750 | 5.410 | 5.750 | 46.000 | 138,833 |
| 2025-01-17 | 4.840 | 5.370 | 4.830 | 4.970 | 39.760 | 278,185 |
| 2025-01-16 | 3.750 | 4.850 | 3.750 | 4.660 | 37.280 | 317,459 |
| 2025-01-15 | 3.100 | 3.740 | 3.080 | 3.670 | 29.360 | 175,243 |
| 2025-01-14 | 3.180 | 3.220 | 3.040 | 3.070 | 24.560 | 71,359 |
| 2025-01-13 | 2.810 | 3.080 | 2.810 | 3.010 | 24.080 | 74,926 |
| 2025-01-10 | 2.760 | 3.170 | 2.760 | 3.140 | 25.120 | 69,619 |
| 2025-01-09 | 2.870 | 2.940 | 2.740 | 2.770 | 22.160 | 30,800 |
| 2025-01-08 | 2.870 | 2.990 | 2.750 | 2.880 | 23.040 | 62,098 |
| 2025-01-07 | 3.000 | 3.000 | 2.790 | 2.870 | 22.960 | 86,320 |
| 2025-01-06 | 3.180 | 3.300 | 2.920 | 2.990 | 23.920 | 205,065 |
| 2025-01-03 | 2.950 | 3.170 | 2.900 | 3.170 | 25.360 | 171,927 |
| 2025-01-02 | 3.140 | 3.140 | 2.820 | 2.880 | 23.040 | 132,167 |
| 2024-12-31 | 3.030 | 3.080 | 2.830 | 3.020 | 24.160 | 111,207 |
| 2024-12-30 | 2.650 | 3.100 | 2.560 | 2.950 | 23.600 | 170,109 |
| 2024-12-27 | 2.740 | 2.850 | 2.520 | 2.800 | 22.400 | 70,800 |
| 2024-12-24 | 2.550 | 2.860 | 2.540 | 2.800 | 22.400 | 108,015 |
| 2024-12-23 | 2.500 | 2.670 | 2.400 | 2.460 | 19.680 | 68,926 |
| 2024-12-20 | 2.120 | 2.680 | 1.970 | 2.640 | 21.120 | 216,091 |
| 2024-12-19 | 2.400 | 2.400 | 2.100 | 2.140 | 17.120 | 111,671 |
| 2024-12-18 | 2.620 | 2.690 | 2.220 | 2.350 | 18.800 | 109,537 |
| 2024-12-17 | 2.800 | 2.870 | 2.520 | 2.620 | 20.960 | 98,585 |
| 2024-12-16 | 2.600 | 2.750 | 2.560 | 2.660 | 21.280 | 149,465 |
| 2024-12-13 | 2.450 | 2.560 | 2.350 | 2.500 | 20.000 | 83,252 |
| 2024-12-12 | 2.700 | 2.720 | 2.270 | 2.470 | 19.760 | 213,142 |
| 2024-12-11 | 2.650 | 2.700 | 2.320 | 2.680 | 21.440 | 211,635 |
| 2024-12-10 | 2.700 | 2.730 | 2.120 | 2.410 | 19.280 | 359,695 |
| 2024-12-09 | 2.800 | 2.860 | 2.530 | 2.640 | 21.120 | 202,739 |
| 2024-12-06 | 2.870 | 3.240 | 2.690 | 2.970 | 23.760 | 330,693 |
| 2024-12-05 | 2.470 | 2.950 | 2.460 | 2.800 | 22.400 | 304,605 |
| 2024-12-04 | 1.950 | 2.450 | 1.940 | 2.420 | 19.360 | 274,847 |
| 2024-12-03 | 2.050 | 2.080 | 1.820 | 1.910 | 15.280 | 146,242 |
| 2024-12-02 | 1.710 | 2.050 | 1.710 | 2.030 | 16.240 | 235,638 |
| 2024-11-29 | 1.550 | 1.760 | 1.540 | 1.750 | 14.000 | 148,491 |
| 2024-11-28 | 1.530 | 1.580 | 1.470 | 1.540 | 12.320 | 41,842 |
| 2024-11-27 | 1.490 | 1.550 | 1.380 | 1.550 | 12.400 | 134,857 |
| 2024-11-26 | 1.360 | 1.620 | 1.330 | 1.390 | 11.120 | 192,294 |
| 2024-11-25 | 1.340 | 1.620 | 1.250 | 1.420 | 11.360 | 376,973 |
| 2024-11-22 | 1.200 | 1.240 | 1.160 | 1.240 | 9.920 | 97,827 |
| 2024-11-21 | 1.320 | 1.350 | 1.140 | 1.240 | 9.920 | 208,958 |
| 2024-11-20 | 1.370 | 1.430 | 1.150 | 1.240 | 9.920 | 155,291 |
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.