Sol Strategies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.490 | 1.550 | 1.250 | 1.300 | 10.400 | 202,736 |
| 2024-11-18 | 1.420 | 1.560 | 1.420 | 1.490 | 11.920 | 153,977 |
| 2024-11-15 | 1.350 | 1.440 | 1.270 | 1.330 | 10.640 | 303,480 |
| 2024-11-14 | 1.240 | 1.250 | 1.160 | 1.200 | 9.600 | 35,348 |
| 2024-11-13 | 1.210 | 1.370 | 1.160 | 1.220 | 9.760 | 255,912 |
| 2024-11-12 | 1.240 | 1.320 | 1.090 | 1.200 | 9.600 | 207,648 |
| 2024-11-11 | 1.470 | 1.550 | 1.020 | 1.360 | 10.880 | 581,303 |
| 2024-11-08 | 1.570 | 1.635 | 1.270 | 1.280 | 10.240 | 183,793 |
| 2024-11-07 | 1.550 | 1.780 | 1.460 | 1.500 | 12.000 | 160,021 |
| 2024-11-06 | 1.690 | 1.800 | 1.500 | 1.700 | 13.600 | 271,488 |
| 2024-11-05 | 1.220 | 1.360 | 1.180 | 1.280 | 10.240 | 130,008 |
| 2024-11-04 | 1.200 | 1.300 | 1.150 | 1.180 | 9.440 | 138,108 |
| 2024-11-01 | 1.120 | 1.390 | 1.120 | 1.220 | 9.760 | 184,639 |
| 2024-10-31 | 1.350 | 1.370 | 1.090 | 1.180 | 9.440 | 355,576 |
| 2024-10-30 | 1.520 | 1.630 | 1.100 | 1.390 | 11.120 | 517,382 |
| 2024-10-29 | 2.190 | 2.320 | 1.660 | 1.670 | 13.360 | 453,651 |
| 2024-10-28 | 1.890 | 2.200 | 1.520 | 2.020 | 16.160 | 724,487 |
| 2024-10-25 | 1.490 | 1.900 | 1.470 | 1.790 | 14.320 | 558,939 |
| 2024-10-24 | 1.200 | 1.560 | 1.150 | 1.350 | 10.800 | 580,934 |
| 2024-10-23 | 0.980 | 1.260 | 0.820 | 1.080 | 8.640 | 631,084 |
| 2024-10-22 | 0.860 | 1.020 | 0.850 | 0.980 | 7.840 | 375,594 |
| 2024-10-21 | 0.770 | 0.880 | 0.770 | 0.860 | 6.880 | 356,757 |
| 2024-10-18 | 0.600 | 0.750 | 0.600 | 0.710 | 5.680 | 198,831 |
| 2024-10-17 | 0.600 | 0.620 | 0.570 | 0.600 | 4.800 | 119,414 |
| 2024-10-16 | 0.580 | 0.630 | 0.560 | 0.620 | 4.960 | 205,186 |
| 2024-10-15 | 0.630 | 0.750 | 0.550 | 0.610 | 4.880 | 502,888 |
| 2024-10-11 | 0.315 | 0.360 | 0.315 | 0.355 | 2.840 | 148,110 |
| 2024-10-10 | 0.310 | 0.320 | 0.293 | 0.310 | 2.480 | 57,676 |
| 2024-10-09 | 0.330 | 0.340 | 0.310 | 0.315 | 2.520 | 110,038 |
| 2024-10-08 | 0.310 | 0.350 | 0.285 | 0.330 | 2.640 | 186,707 |
| 2024-10-07 | 0.265 | 0.320 | 0.250 | 0.300 | 2.400 | 254,399 |
| 2024-10-04 | 0.245 | 0.270 | 0.240 | 0.265 | 2.120 | 126,225 |
| 2024-10-03 | 0.260 | 0.260 | 0.240 | 0.245 | 1.960 | 67,297 |
| 2024-10-02 | 0.260 | 0.270 | 0.250 | 0.270 | 2.160 | 80,078 |
| 2024-10-01 | 0.255 | 0.265 | 0.245 | 0.265 | 2.120 | 207,777 |
| 2024-09-30 | 0.205 | 0.280 | 0.205 | 0.240 | 1.920 | 449,132 |
| 2024-09-27 | 0.170 | 0.185 | 0.165 | 0.180 | 1.440 | 14,799 |
| 2024-09-26 | 0.180 | 0.185 | 0.170 | 0.170 | 1.360 | 19,437 |
| 2024-09-25 | 0.185 | 0.185 | 0.160 | 0.170 | 1.360 | 13,718 |
| 2024-09-24 | 0.190 | 0.190 | 0.180 | 0.180 | 1.440 | 2,062 |
| 2024-09-23 | 0.185 | 0.190 | 0.175 | 0.175 | 1.400 | 1,642 |
| 2024-09-20 | 0.180 | 0.190 | 0.180 | 0.190 | 1.520 | 2,847 |
| 2024-09-19 | 0.190 | 0.190 | 0.185 | 0.190 | 1.520 | 21,062 |
| 2024-09-18 | 0.190 | 0.190 | 0.185 | 0.185 | 1.480 | 28,646 |
| 2024-09-17 | 0.190 | 0.190 | 0.180 | 0.190 | 1.520 | 9,642 |
| 2024-09-16 | 0.170 | 0.195 | 0.165 | 0.190 | 1.520 | 18,107 |
| 2024-09-13 | 0.155 | 0.175 | 0.155 | 0.160 | 1.280 | 6,033 |
| 2024-09-12 | 0.150 | 0.150 | 0.150 | 0.150 | 1.200 | 0 |
| 2024-09-11 | 0.145 | 0.150 | 0.145 | 0.150 | 1.200 | 3,875 |
| 2024-09-10 | 0.150 | 0.150 | 0.145 | 0.145 | 1.160 | 2,675 |
| 2024-09-09 | 0.150 | 0.150 | 0.145 | 0.145 | 1.160 | 3,378 |
| 2024-09-06 | 0.160 | 0.160 | 0.150 | 0.150 | 1.200 | 30,280 |
| 2024-09-05 | 0.150 | 0.150 | 0.150 | 0.150 | 1.200 | 16,084 |
| 2024-09-04 | 0.160 | 0.160 | 0.160 | 0.160 | 1.280 | 13,259 |
| 2024-09-03 | 0.165 | 0.165 | 0.160 | 0.160 | 1.280 | 4,665 |
| 2024-08-30 | 0.165 | 0.165 | 0.160 | 0.160 | 1.280 | 9,446 |
| 2024-08-29 | 0.175 | 0.175 | 0.175 | 0.175 | 1.400 | 125 |
| 2024-08-28 | 0.165 | 0.165 | 0.160 | 0.160 | 1.280 | 4,560 |
| 2024-08-27 | 0.170 | 0.175 | 0.165 | 0.175 | 1.400 | 23,937 |
| 2024-08-26 | 0.165 | 0.170 | 0.165 | 0.170 | 1.360 | 35,691 |
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.