Sol Strategies Inc. (CSE: HODL)
Canada
· Delayed Price · Currency is CAD 5.06
+0.40 (8.58%)
Jan 17, 2025, 10:50 AM EST
Sol Strategies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 4.84 | 5.37 | 4.83 | 4.97 | - | 6.65% | 2,225,480 |
| Jan 16, 2025 | 3.75 | 4.85 | 3.75 | 4.66 | - | 26.98% | 2,539,673 |
| Jan 15, 2025 | 3.10 | 3.74 | 3.08 | 3.67 | - | 19.54% | 1,401,944 |
| Jan 14, 2025 | 3.18 | 3.22 | 3.04 | 3.07 | - | 1.99% | 570,874 |
| Jan 13, 2025 | 2.81 | 3.08 | 2.81 | 3.01 | - | -4.14% | 599,412 |
| Jan 10, 2025 | 2.76 | 3.17 | 2.76 | 3.14 | - | 13.36% | 556,953 |
| Jan 9, 2025 | 2.87 | 2.94 | 2.74 | 2.77 | - | -3.82% | 246,406 |
| Jan 8, 2025 | 2.87 | 2.99 | 2.75 | 2.88 | - | 0.35% | 496,786 |
| Jan 7, 2025 | 3.00 | 3.00 | 2.79 | 2.87 | - | -4.01% | 690,560 |
| Jan 6, 2025 | 3.18 | 3.30 | 2.92 | 2.99 | - | -5.68% | 1,640,524 |
| Jan 3, 2025 | 2.95 | 3.17 | 2.90 | 3.17 | - | 10.07% | 1,375,418 |
| Jan 2, 2025 | 3.14 | 3.14 | 2.82 | 2.88 | - | -4.64% | 1,057,340 |
| Dec 31, 2024 | 3.03 | 3.08 | 2.83 | 3.02 | - | 2.37% | 889,661 |
| Dec 30, 2024 | 2.65 | 3.10 | 2.56 | 2.95 | - | 5.36% | 1,360,872 |
| Dec 27, 2024 | 2.74 | 2.85 | 2.52 | 2.80 | - | - | 566,403 |
| Dec 24, 2024 | 2.55 | 2.86 | 2.54 | 2.80 | - | 13.82% | 864,122 |
| Dec 23, 2024 | 2.50 | 2.67 | 2.40 | 2.46 | - | -6.82% | 551,414 |
| Dec 20, 2024 | 2.12 | 2.68 | 1.97 | 2.64 | - | 23.36% | 1,728,734 |
| Dec 19, 2024 | 2.40 | 2.40 | 2.10 | 2.14 | - | -8.94% | 893,374 |
| Dec 18, 2024 | 2.62 | 2.69 | 2.22 | 2.35 | - | -10.31% | 876,299 |
| Dec 17, 2024 | 2.80 | 2.87 | 2.52 | 2.62 | - | -1.50% | 788,680 |
| Dec 16, 2024 | 2.60 | 2.75 | 2.56 | 2.66 | - | 6.40% | 1,195,725 |
| Dec 13, 2024 | 2.45 | 2.56 | 2.35 | 2.50 | - | 1.21% | 666,018 |
| Dec 12, 2024 | 2.70 | 2.72 | 2.27 | 2.47 | - | -7.84% | 1,705,139 |
| Dec 11, 2024 | 2.65 | 2.70 | 2.32 | 2.68 | - | 11.20% | 1,693,085 |
| Dec 10, 2024 | 2.70 | 2.73 | 2.12 | 2.41 | - | -8.71% | 2,877,566 |
| Dec 9, 2024 | 2.80 | 2.86 | 2.53 | 2.64 | - | -11.11% | 1,621,919 |
| Dec 6, 2024 | 2.87 | 3.24 | 2.69 | 2.97 | - | 6.07% | 2,645,548 |
| Dec 5, 2024 | 2.47 | 2.95 | 2.46 | 2.80 | - | 15.70% | 2,436,845 |
| Dec 4, 2024 | 1.95 | 2.45 | 1.94 | 2.42 | - | 26.70% | 2,198,779 |
| Dec 3, 2024 | 2.05 | 2.08 | 1.82 | 1.91 | - | -5.91% | 1,169,938 |
| Dec 2, 2024 | 1.71 | 2.05 | 1.71 | 2.03 | - | 16.00% | 1,885,107 |
| Nov 29, 2024 | 1.55 | 1.76 | 1.54 | 1.75 | - | 13.64% | 1,187,931 |
| Nov 28, 2024 | 1.53 | 1.58 | 1.47 | 1.54 | - | -0.65% | 334,743 |
| Nov 27, 2024 | 1.49 | 1.55 | 1.38 | 1.55 | - | 11.51% | 1,078,863 |
| Nov 26, 2024 | 1.36 | 1.62 | 1.33 | 1.39 | - | -2.11% | 1,538,355 |
| Nov 25, 2024 | 1.34 | 1.62 | 1.25 | 1.42 | - | 14.52% | 3,015,790 |
| Nov 22, 2024 | 1.20 | 1.24 | 1.16 | 1.24 | - | - | 782,620 |
| Nov 21, 2024 | 1.32 | 1.35 | 1.14 | 1.24 | - | - | 1,671,665 |
| Nov 20, 2024 | 1.37 | 1.43 | 1.15 | 1.24 | - | -4.62% | 1,242,328 |
| Nov 19, 2024 | 1.49 | 1.55 | 1.25 | 1.30 | - | -12.75% | 1,621,891 |
| Nov 18, 2024 | 1.42 | 1.56 | 1.42 | 1.49 | - | 12.03% | 1,231,816 |
| Nov 15, 2024 | 1.35 | 1.44 | 1.27 | 1.33 | - | 10.83% | 2,427,842 |
| Nov 14, 2024 | 1.24 | 1.25 | 1.16 | 1.20 | - | -1.64% | 282,790 |
| Nov 13, 2024 | 1.21 | 1.37 | 1.16 | 1.22 | - | 1.67% | 2,047,301 |
| Nov 12, 2024 | 1.24 | 1.32 | 1.09 | 1.20 | - | -11.76% | 1,661,190 |
| Nov 11, 2024 | 1.47 | 1.55 | 1.02 | 1.36 | - | 6.25% | 4,650,426 |
| Nov 8, 2024 | 1.57 | 1.64 | 1.27 | 1.28 | - | -14.67% | 1,470,345 |
| Nov 7, 2024 | 1.55 | 1.78 | 1.46 | 1.50 | - | -11.76% | 1,280,171 |
| Nov 6, 2024 | 1.69 | 1.80 | 1.50 | 1.70 | - | 32.81% | 2,171,910 |
| Nov 5, 2024 | 1.22 | 1.36 | 1.18 | 1.28 | - | 8.47% | 1,040,070 |
| Nov 4, 2024 | 1.20 | 1.30 | 1.15 | 1.18 | - | -3.28% | 1,104,864 |
| Nov 1, 2024 | 1.12 | 1.39 | 1.12 | 1.22 | - | 3.39% | 1,477,119 |
| Oct 31, 2024 | 1.35 | 1.37 | 1.09 | 1.18 | - | -15.11% | 2,844,609 |
| Oct 30, 2024 | 1.52 | 1.63 | 1.10 | 1.39 | - | -16.77% | 4,139,063 |
| Oct 29, 2024 | 2.19 | 2.32 | 1.66 | 1.67 | - | -17.33% | 3,629,208 |
| Oct 28, 2024 | 1.89 | 2.20 | 1.52 | 2.02 | - | 12.85% | 5,795,897 |
| Oct 25, 2024 | 1.49 | 1.90 | 1.47 | 1.79 | - | 32.59% | 4,471,519 |
| Oct 24, 2024 | 1.20 | 1.56 | 1.15 | 1.35 | - | 25.00% | 4,647,473 |
| Oct 23, 2024 | 0.98 | 1.26 | 0.82 | 1.08 | - | 10.20% | 5,048,673 |
| Oct 22, 2024 | 0.86 | 1.02 | 0.85 | 0.98 | - | 13.95% | 3,004,753 |
| Oct 21, 2024 | 0.77 | 0.88 | 0.77 | 0.86 | - | 21.13% | 2,854,058 |
| Oct 18, 2024 | 0.60 | 0.75 | 0.60 | 0.71 | - | 18.33% | 1,590,650 |
| Oct 17, 2024 | 0.60 | 0.62 | 0.57 | 0.60 | - | -3.23% | 955,315 |
| Oct 16, 2024 | 0.58 | 0.63 | 0.56 | 0.62 | - | 1.64% | 1,641,494 |
| Oct 15, 2024 | 0.63 | 0.75 | 0.55 | 0.61 | - | 71.83% | 4,023,106 |
| Oct 11, 2024 | 0.32 | 0.36 | 0.32 | 0.36 | - | 14.52% | 1,184,881 |
| Oct 10, 2024 | 0.31 | 0.32 | 0.29 | 0.31 | - | -1.59% | 461,408 |
| Oct 9, 2024 | 0.33 | 0.34 | 0.31 | 0.32 | - | -4.55% | 880,308 |
| Oct 8, 2024 | 0.31 | 0.35 | 0.29 | 0.33 | - | 10.00% | 1,493,659 |
| Oct 7, 2024 | 0.27 | 0.32 | 0.25 | 0.30 | - | 13.21% | 2,035,193 |
| Oct 4, 2024 | 0.25 | 0.27 | 0.24 | 0.27 | - | 8.16% | 1,009,805 |
| Oct 3, 2024 | 0.26 | 0.26 | 0.24 | 0.25 | - | -9.26% | 538,383 |
| Oct 2, 2024 | 0.26 | 0.27 | 0.25 | 0.27 | - | 1.89% | 640,631 |
| Oct 1, 2024 | 0.26 | 0.27 | 0.25 | 0.27 | - | 10.42% | 1,662,219 |
| Sep 30, 2024 | 0.21 | 0.28 | 0.21 | 0.24 | - | 33.33% | 3,593,060 |
| Sep 27, 2024 | 0.17 | 0.19 | 0.17 | 0.18 | - | 5.88% | 118,394 |
| Sep 26, 2024 | 0.18 | 0.19 | 0.17 | 0.17 | - | - | 155,503 |
| Sep 25, 2024 | 0.19 | 0.19 | 0.16 | 0.17 | - | -5.56% | 109,750 |
| Sep 24, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | - | 2.86% | 16,500 |
| Sep 23, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | - | -7.89% | 13,140 |
| Sep 20, 2024 | 0.18 | 0.19 | 0.18 | 0.19 | - | - | 22,778 |
| Sep 19, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 168,500 |
| Sep 18, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 229,170 |
| Sep 17, 2024 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | 77,143 |
| Sep 16, 2024 | 0.17 | 0.20 | 0.17 | 0.19 | - | 18.75% | 144,863 |
| Sep 13, 2024 | 0.16 | 0.18 | 0.16 | 0.16 | - | 6.67% | 48,264 |
| Sep 12, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Sep 11, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 31,000 |
| Sep 10, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 21,400 |
| Sep 9, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 27,030 |
| Sep 6, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 242,245 |
| Sep 5, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 128,679 |
| Sep 4, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 106,077 |
| Sep 3, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 37,321 |
| Aug 30, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | - | -8.57% | 75,569 |
| Aug 29, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | - | 9.37% | 1,000 |
| Aug 28, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | - | -8.57% | 36,485 |
| Aug 27, 2024 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 191,499 |
| Aug 26, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.25% | 285,530 |