Sol Strategies Inc. (CSE:HODL)
Canada · Delayed Price · Currency is CAD 3.740
+0.050 (1.36%)
Dec 4, 2025, 12:23 PM EST
Sol Strategies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.72 | 3.72 | 3.57 | 3.69 | - | - | 3,943 |
| Dec 3, 2025 | 3.74 | 3.85 | 3.65 | 3.69 | 3.69 | -2.12% | 32,507 |
| Dec 2, 2025 | 3.86 | 3.86 | 3.72 | 3.77 | 3.77 | 4.14% | 24,960 |
| Dec 1, 2025 | 3.87 | 3.91 | 3.59 | 3.62 | 3.62 | -15.22% | 72,094 |
| Nov 28, 2025 | 3.73 | 4.27 | 3.73 | 4.27 | 4.27 | 14.48% | 111,963 |
| Nov 27, 2025 | 3.67 | 3.82 | 3.59 | 3.73 | 3.73 | 2.47% | 35,396 |
| Nov 26, 2025 | 3.37 | 3.68 | 3.31 | 3.64 | 3.64 | 4.00% | 68,800 |
| Nov 25, 2025 | 3.46 | 3.50 | 3.29 | 3.50 | 3.50 | 1.45% | 28,980 |
| Nov 24, 2025 | 3.30 | 3.46 | 3.05 | 3.45 | 3.45 | 0.58% | 81,389 |
| Nov 21, 2025 | 2.90 | 3.43 | 2.90 | 3.43 | 3.43 | 16.27% | 213,721 |
| Nov 20, 2025 | 3.33 | 3.43 | 2.95 | 2.95 | 2.95 | -6.94% | 84,317 |
| Nov 19, 2025 | 3.60 | 3.60 | 3.11 | 3.17 | 3.17 | -7.04% | 53,312 |
| Nov 18, 2025 | 3.00 | 3.42 | 3.00 | 3.41 | 3.41 | 13.29% | 78,504 |
| Nov 17, 2025 | 3.25 | 3.44 | 2.97 | 3.01 | 3.01 | -10.95% | 184,705 |
| Nov 14, 2025 | 3.50 | 3.60 | 3.35 | 3.38 | 3.38 | -5.85% | 86,150 |
| Nov 13, 2025 | 4.34 | 4.34 | 3.59 | 3.59 | 3.59 | -14.73% | 55,122 |
| Nov 12, 2025 | 4.23 | 4.36 | 4.13 | 4.21 | 4.21 | -0.71% | 19,260 |
| Nov 11, 2025 | 4.35 | 4.35 | 4.18 | 4.24 | 4.24 | -3.42% | 38,230 |
| Nov 10, 2025 | 4.49 | 4.49 | 4.17 | 4.39 | 4.39 | 4.52% | 59,519 |
| Nov 7, 2025 | 3.90 | 4.25 | 3.84 | 4.20 | 4.20 | 6.87% | 102,020 |
| Nov 6, 2025 | 4.39 | 4.39 | 3.90 | 3.93 | 3.93 | -8.82% | 65,257 |
| Nov 5, 2025 | 4.05 | 4.40 | 4.05 | 4.31 | 4.31 | 8.02% | 54,788 |
| Nov 4, 2025 | 4.28 | 4.28 | 3.99 | 3.99 | 3.99 | -8.90% | 80,059 |
| Nov 3, 2025 | 4.75 | 4.86 | 4.38 | 4.38 | 4.38 | -10.43% | 126,624 |
| Oct 31, 2025 | 4.90 | 4.97 | 4.79 | 4.89 | 4.89 | 2.09% | 27,282 |
| Oct 30, 2025 | 4.98 | 5.01 | 4.79 | 4.79 | 4.79 | -7.17% | 51,967 |
| Oct 29, 2025 | 5.11 | 5.16 | 5.01 | 5.16 | 5.16 | -0.58% | 36,123 |
| Oct 28, 2025 | 5.47 | 5.50 | 5.19 | 5.19 | 5.19 | -5.12% | 42,466 |
| Oct 27, 2025 | 5.12 | 5.47 | 5.12 | 5.47 | 5.47 | 8.53% | 114,226 |
| Oct 24, 2025 | 5.07 | 5.10 | 4.95 | 5.04 | 5.04 | 2.23% | 37,143 |
| Oct 23, 2025 | 4.89 | 5.20 | 4.87 | 4.93 | 4.93 | 0.61% | 57,859 |
| Oct 22, 2025 | 5.09 | 5.09 | 4.65 | 4.90 | 4.90 | -2.58% | 105,331 |
| Oct 21, 2025 | 5.14 | 5.44 | 4.56 | 5.03 | 5.03 | -1.85% | 146,341 |
| Oct 20, 2025 | 5.00 | 5.26 | 4.67 | 5.13 | 5.13 | 7.89% | 185,567 |
| Oct 17, 2025 | 4.45 | 4.75 | 4.25 | 4.75 | 4.75 | 6.98% | 132,516 |
| Oct 16, 2025 | 5.10 | 5.10 | 4.40 | 4.44 | 4.44 | -8.45% | 94,433 |
| Oct 15, 2025 | 5.25 | 5.28 | 4.79 | 4.85 | 4.85 | -4.72% | 115,844 |
| Oct 14, 2025 | 4.40 | 5.23 | 3.88 | 5.09 | 5.09 | -7.12% | 263,133 |
| Oct 10, 2025 | 5.70 | 5.84 | 5.40 | 5.48 | 5.48 | -6.16% | 145,472 |
| Oct 9, 2025 | 6.04 | 6.05 | 5.82 | 5.84 | 5.84 | -2.99% | 38,201 |
| Oct 8, 2025 | 6.18 | 6.18 | 6.00 | 6.02 | 6.02 | 1.35% | 65,535 |
| Oct 7, 2025 | 6.19 | 6.25 | 5.82 | 5.94 | 5.94 | -3.57% | 106,373 |
| Oct 6, 2025 | 6.36 | 6.36 | 6.00 | 6.16 | 6.16 | 3.70% | 167,511 |
| Oct 3, 2025 | 6.45 | 6.46 | 5.92 | 5.94 | 5.94 | -3.88% | 218,842 |
| Oct 2, 2025 | 5.94 | 6.44 | 5.84 | 6.18 | 6.18 | 6.92% | 284,316 |
| Oct 1, 2025 | 6.25 | 6.27 | 5.75 | 5.78 | 5.78 | -4.30% | 276,527 |
| Sep 30, 2025 | 6.68 | 6.68 | 5.92 | 6.04 | 6.04 | -10.52% | 325,032 |
| Sep 29, 2025 | 7.27 | 7.27 | 6.64 | 6.75 | 6.75 | -2.88% | 264,145 |
| Sep 26, 2025 | 6.88 | 6.95 | 6.52 | 6.95 | 6.95 | 2.66% | 183,426 |
| Sep 25, 2025 | 6.70 | 7.16 | 6.31 | 6.77 | 6.77 | -2.45% | 331,319 |