Sol Strategies Inc. (CSE:HODL)
Canada
· Delayed Price · Currency is CAD 2.460
-0.260 (-9.56%)
Jun 5, 2025, 3:59 PM EDT
Sol Strategies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 2.87 | 2.88 | 2.42 | 2.46 | - | -9.56% | 975,909 |
| Jun 4, 2025 | 2.99 | 2.99 | 2.72 | 2.72 | - | -7.17% | 632,515 |
| Jun 3, 2025 | 2.80 | 3.10 | 2.79 | 2.93 | - | 6.55% | 520,561 |
| Jun 2, 2025 | 2.95 | 3.12 | 2.73 | 2.75 | - | -5.17% | 599,807 |
| May 30, 2025 | 3.03 | 3.07 | 2.77 | 2.90 | - | -3.97% | 628,234 |
| May 29, 2025 | 3.25 | 3.48 | 2.90 | 3.02 | - | -3.82% | 425,173 |
| May 28, 2025 | 3.33 | 3.40 | 2.96 | 3.14 | - | -5.71% | 848,349 |
| May 27, 2025 | 3.64 | 3.89 | 3.21 | 3.33 | - | -10.00% | 1,175,836 |
| May 26, 2025 | 3.89 | 3.94 | 3.66 | 3.70 | - | -2.12% | 215,497 |
| May 23, 2025 | 3.99 | 3.99 | 3.69 | 3.78 | - | -6.20% | 596,000 |
| May 22, 2025 | 4.12 | 4.15 | 3.88 | 4.03 | - | -0.49% | 860,472 |
| May 21, 2025 | 3.82 | 4.09 | 3.76 | 4.05 | - | 3.85% | 896,961 |
| May 20, 2025 | 3.60 | 3.90 | 3.60 | 3.90 | - | 6.27% | 737,183 |
| May 16, 2025 | 3.94 | 3.95 | 3.67 | 3.67 | - | -2.13% | 597,290 |
| May 15, 2025 | 3.80 | 3.88 | 3.50 | 3.75 | - | -3.85% | 1,401,027 |
| May 14, 2025 | 4.17 | 4.19 | 3.80 | 3.90 | - | -6.70% | 865,041 |
| May 13, 2025 | 3.95 | 4.18 | 3.90 | 4.18 | - | 5.56% | 713,265 |
| May 12, 2025 | 3.82 | 4.05 | 3.71 | 3.96 | - | 7.32% | 1,792,388 |
| May 9, 2025 | 3.39 | 3.70 | 3.37 | 3.69 | - | 11.82% | 1,353,607 |
| May 8, 2025 | 3.00 | 3.38 | 2.94 | 3.30 | - | 20.88% | 1,292,371 |
| May 7, 2025 | 2.78 | 2.85 | 2.54 | 2.73 | - | 2.63% | 647,629 |
| May 6, 2025 | 2.76 | 2.85 | 2.58 | 2.66 | - | -8.59% | 696,764 |
| May 5, 2025 | 3.08 | 3.08 | 2.82 | 2.91 | - | -6.73% | 531,555 |
| May 2, 2025 | 3.10 | 3.23 | 3.08 | 3.12 | - | 0.97% | 525,633 |
| May 1, 2025 | 3.10 | 3.28 | 3.04 | 3.09 | - | 3.34% | 662,999 |
| Apr 30, 2025 | 3.20 | 3.23 | 2.80 | 2.99 | - | -8.84% | 1,058,676 |
| Apr 29, 2025 | 3.36 | 3.36 | 3.09 | 3.28 | - | - | 537,324 |
| Apr 28, 2025 | 3.30 | 3.37 | 3.12 | 3.28 | - | 4.13% | 1,159,026 |
| Apr 25, 2025 | 2.36 | 3.17 | 2.36 | 3.15 | - | 41.26% | 2,248,597 |
| Apr 24, 2025 | 2.22 | 2.29 | 2.15 | 2.23 | - | -2.19% | 865,900 |
| Apr 23, 2025 | 2.00 | 2.30 | 1.88 | 2.28 | - | 25.27% | 1,955,226 |
| Apr 22, 2025 | 1.51 | 1.84 | 1.48 | 1.82 | - | 25.52% | 1,032,931 |
| Apr 21, 2025 | 1.83 | 1.84 | 1.39 | 1.45 | - | -15.70% | 1,053,683 |
| Apr 17, 2025 | 1.60 | 1.82 | 1.55 | 1.72 | - | -4.44% | 1,292,488 |
| Apr 16, 2025 | 2.02 | 2.02 | 1.76 | 1.80 | - | -7.22% | 606,144 |
| Apr 15, 2025 | 2.00 | 2.08 | 1.91 | 1.94 | - | -4.90% | 606,433 |
| Apr 14, 2025 | 2.10 | 2.13 | 2.00 | 2.04 | - | 2.00% | 757,871 |
| Apr 11, 2025 | 1.89 | 2.02 | 1.84 | 2.00 | - | 9.29% | 720,100 |
| Apr 10, 2025 | 2.12 | 2.13 | 1.83 | 1.83 | - | -13.27% | 750,587 |
| Apr 9, 2025 | 1.89 | 2.24 | 1.75 | 2.11 | - | 10.47% | 1,341,713 |
| Apr 8, 2025 | 2.07 | 2.21 | 1.79 | 1.91 | - | -8.61% | 970,522 |
| Apr 7, 2025 | 1.82 | 2.25 | 1.82 | 2.09 | - | -1.88% | 1,069,038 |
| Apr 4, 2025 | 2.12 | 2.18 | 1.90 | 2.13 | - | 9.23% | 772,629 |
| Apr 3, 2025 | 1.95 | 2.09 | 1.90 | 1.95 | - | -13.33% | 969,053 |
| Apr 2, 2025 | 2.25 | 2.32 | 2.18 | 2.25 | - | 1.35% | 292,046 |
| Apr 1, 2025 | 2.24 | 2.33 | 2.16 | 2.22 | - | -2.20% | 334,591 |
| Mar 31, 2025 | 2.33 | 2.33 | 2.00 | 2.27 | - | -0.87% | 1,128,425 |
| Mar 28, 2025 | 2.41 | 2.54 | 2.21 | 2.29 | - | -9.13% | 460,029 |
| Mar 27, 2025 | 2.65 | 2.65 | 2.46 | 2.52 | - | -2.70% | 201,943 |
| Mar 26, 2025 | 2.80 | 2.80 | 2.52 | 2.59 | - | -7.50% | 360,571 |