Sol Strategies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.860 | 1.910 | 1.830 | 1.900 | 1.900 | 27,598 |
| 2026-10-16 | 2.070 | 2.070 | 1.860 | 1.860 | 1.860 | 74,996 |
| 2026-10-15 | 1.880 | 1.950 | 1.790 | 1.940 | 1.940 | 80,220 |
| 2026-10-14 | 2.000 | 2.020 | 1.910 | 1.940 | 1.940 | 75,796 |
| 2026-10-13 | 2.160 | 2.170 | 1.980 | 2.110 | 2.110 | 151,959 |
| 2026-10-09 | 2.350 | 2.370 | 2.170 | 2.190 | 2.190 | 55,285 |
| 2026-10-08 | 2.370 | 2.370 | 2.150 | 2.220 | 2.220 | 182,641 |
| 2026-10-07 | 2.510 | 2.510 | 2.340 | 2.390 | 2.390 | 126,304 |
| 2026-10-06 | 2.480 | 2.670 | 2.480 | 2.590 | 2.590 | 120,667 |
| 2026-10-05 | 2.500 | 2.520 | 2.410 | 2.450 | 2.450 | 45,170 |
| 2026-10-02 | 2.430 | 2.550 | 2.380 | 2.410 | 2.410 | 115,390 |
| 2026-10-01 | 2.340 | 2.380 | 2.100 | 2.340 | 2.340 | 284,074 |
| 2026-09-30 | 2.370 | 2.440 | 2.310 | 2.330 | 2.330 | 53,361 |
| 2026-09-29 | 2.350 | 2.490 | 2.220 | 2.230 | 2.230 | 74,891 |
| 2026-09-28 | 2.190 | 2.560 | 2.190 | 2.300 | 2.300 | 242,736 |
| 2026-09-25 | 2.180 | 2.350 | 2.120 | 2.310 | 2.310 | 81,265 |
| 2026-09-24 | 2.160 | 2.200 | 2.060 | 2.150 | 2.150 | 79,617 |
| 2026-09-23 | 2.390 | 2.390 | 2.080 | 2.120 | 2.120 | 124,275 |
| 2026-09-22 | 2.140 | 2.390 | 2.050 | 2.250 | 2.250 | 236,817 |
| 2026-09-21 | 1.810 | 2.220 | 1.800 | 2.120 | 2.120 | 438,577 |
| 2026-09-18 | 1.550 | 1.720 | 1.540 | 1.700 | 1.700 | 160,250 |
| 2026-09-17 | 1.530 | 1.600 | 1.520 | 1.520 | 1.520 | 23,978 |
| 2026-09-16 | 1.520 | 1.580 | 1.510 | 1.530 | 1.530 | 51,825 |
| 2026-09-15 | 1.530 | 1.570 | 1.520 | 1.550 | 1.550 | 62,806 |
| 2026-09-14 | 1.550 | 1.640 | 1.490 | 1.580 | 1.580 | 62,267 |
| 2026-09-11 | 1.700 | 1.720 | 1.430 | 1.540 | 1.540 | 126,079 |
| 2026-09-10 | 1.690 | 1.690 | 1.640 | 1.650 | 1.650 | 17,841 |
| 2026-09-09 | 1.800 | 1.800 | 1.670 | 1.670 | 1.670 | 38,322 |
| 2026-09-08 | 1.760 | 1.760 | 1.660 | 1.750 | 1.750 | 77,915 |
| 2026-09-04 | 1.760 | 1.760 | 1.660 | 1.710 | 1.710 | 26,780 |
| 2026-09-03 | 1.630 | 1.780 | 1.610 | 1.750 | 1.750 | 82,006 |
| 2026-09-02 | 1.600 | 1.610 | 1.500 | 1.610 | 1.610 | 61,555 |
| 2026-09-01 | 1.670 | 1.680 | 1.600 | 1.610 | 1.610 | 18,548 |
| 2026-08-31 | 1.730 | 1.740 | 1.640 | 1.660 | 1.660 | 26,918 |
| 2026-08-28 | 1.850 | 1.850 | 1.660 | 1.680 | 1.680 | 66,768 |
| 2026-08-27 | 1.740 | 1.850 | 1.700 | 1.820 | 1.820 | 117,008 |
| 2026-08-26 | 1.720 | 1.740 | 1.620 | 1.640 | 1.640 | 76,341 |
| 2026-08-25 | 1.730 | 1.780 | 1.690 | 1.750 | 1.750 | 45,117 |
| 2026-08-24 | 1.830 | 1.860 | 1.400 | 1.750 | 1.750 | 177,918 |
| 2026-08-21 | 1.710 | 1.900 | 1.675 | 1.810 | 1.810 | 193,579 |
| 2026-08-20 | 1.740 | 1.740 | 1.620 | 1.670 | 1.670 | 62,981 |
| 2026-08-19 | 1.480 | 1.700 | 1.430 | 1.610 | 1.610 | 83,034 |
| 2026-08-18 | 1.380 | 1.490 | 1.380 | 1.460 | 1.460 | 10,755 |
| 2026-08-17 | 1.440 | 1.470 | 1.385 | 1.410 | 1.410 | 18,424 |
| 2026-08-14 | 1.430 | 1.440 | 1.415 | 1.440 | 1.440 | 4,881 |
| 2026-08-13 | 1.450 | 1.540 | 1.450 | 1.450 | 1.450 | 25,042 |
| 2026-08-12 | 1.460 | 1.500 | 1.430 | 1.460 | 1.460 | 19,231 |
| 2026-08-11 | 1.430 | 1.500 | 1.430 | 1.480 | 1.480 | 32,898 |
| 2026-08-10 | 1.510 | 1.510 | 1.395 | 1.430 | 1.430 | 36,310 |
| 2026-08-07 | 1.400 | 1.500 | 1.400 | 1.470 | 1.470 | 34,358 |
| 2026-08-06 | 1.400 | 1.460 | 1.400 | 1.420 | 1.420 | 7,043 |
| 2026-08-05 | 1.490 | 1.500 | 1.440 | 1.440 | 1.440 | 13,392 |
| 2026-08-04 | 1.420 | 1.550 | 1.420 | 1.450 | 1.450 | 15,307 |
| 2026-07-31 | 1.400 | 1.450 | 1.380 | 1.395 | 1.395 | 21,130 |
| 2026-07-30 | 1.390 | 1.440 | 1.365 | 1.425 | 1.425 | 75,363 |
| 2026-07-29 | 1.410 | 1.470 | 1.370 | 1.410 | 1.410 | 33,064 |
| 2026-07-28 | 1.460 | 1.460 | 1.430 | 1.460 | 1.460 | 26,456 |
| 2026-07-27 | 1.550 | 1.550 | 1.480 | 1.480 | 1.480 | 16,596 |
| 2026-07-24 | 1.590 | 1.590 | 1.450 | 1.510 | 1.510 | 25,082 |
| 2026-07-23 | 1.610 | 1.720 | 1.500 | 1.510 | 1.510 | 36,974 |
Page 1 of 5 · 251 trading daysOlder →
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.