SOL Global Investments Corp. (CSE:SOL)
Canada
· Delayed Price · Currency is CAD 0.0850
-0.0050 (-5.56%)
Mar 31, 2025, 3:59 PM EST
SOL Global Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | -5.56% | 381,102 |
| Mar 28, 2025 | 0.10 | 0.11 | 0.08 | 0.09 | - | -14.29% | 1,988,397 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -12.50% | 1,679,229 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 697,008 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -3.85% | 1,842,063 |
| Mar 24, 2025 | 0.15 | 0.16 | 0.13 | 0.13 | - | -7.14% | 2,034,453 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | -9.68% | 1,028,999 |
| Mar 20, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | - | -8.82% | 1,522,962 |
| Mar 19, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | - | 30.77% | 771,368 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -13.33% | 183,362 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 439,075 |
| Mar 14, 2025 | 0.13 | 0.17 | 0.13 | 0.15 | - | 25.00% | 1,543,474 |
| Mar 13, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -11.11% | 1,158,932 |
| Mar 12, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | - | -3.57% | 772,517 |
| Mar 11, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | - | - | 594,064 |
| Mar 10, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | - | -24.32% | 1,848,355 |
| Mar 7, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | - | 5.71% | 99,485 |
| Mar 6, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | - | -7.89% | 316,743 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | - | 433,573 |
| Mar 4, 2025 | 0.17 | 0.20 | 0.16 | 0.19 | - | 5.56% | 1,119,806 |
| Mar 3, 2025 | 0.24 | 0.24 | 0.16 | 0.18 | - | 5.88% | 1,936,599 |
| Feb 28, 2025 | 0.16 | 0.20 | 0.15 | 0.17 | - | 9.68% | 1,268,546 |
| Feb 27, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | - | -13.89% | 626,334 |
| Feb 26, 2025 | 0.19 | 0.21 | 0.18 | 0.18 | - | -2.70% | 263,199 |
| Feb 25, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | - | -7.50% | 789,045 |
| Feb 24, 2025 | 0.24 | 0.25 | 0.18 | 0.20 | - | -20.00% | 1,720,082 |
| Feb 21, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | -5.66% | 288,640 |
| Feb 20, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | - | -5.36% | 2,896,013 |
| Feb 19, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | - | -5.08% | 287,748 |
| Feb 18, 2025 | 0.34 | 0.35 | 0.28 | 0.30 | - | -15.71% | 1,963,686 |
| Feb 14, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | - | -2.78% | 479,626 |
| Feb 13, 2025 | 0.33 | 0.38 | 0.32 | 0.36 | - | 12.50% | 2,830,971 |
| Feb 12, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | - | - | 411,639 |
| Feb 11, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | - | 8.47% | 489,438 |
| Feb 10, 2025 | 0.32 | 0.34 | 0.29 | 0.30 | - | -9.23% | 427,018 |
| Feb 7, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | - | 4.84% | 1,463,410 |
| Feb 6, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | - | -4.62% | 314,729 |
| Feb 5, 2025 | 0.36 | 0.36 | 0.32 | 0.33 | - | -5.80% | 537,585 |
| Feb 4, 2025 | 0.38 | 0.38 | 0.33 | 0.35 | - | -8.00% | 673,540 |
| Feb 3, 2025 | 0.31 | 0.39 | 0.31 | 0.38 | - | -5.06% | 664,985 |
| Jan 31, 2025 | 0.41 | 0.42 | 0.38 | 0.40 | - | 1.28% | 721,252 |
| Jan 30, 2025 | 0.43 | 0.43 | 0.39 | 0.39 | - | -7.14% | 1,042,476 |
| Jan 29, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | - | 7.69% | 2,213,860 |
| Jan 28, 2025 | 0.42 | 0.42 | 0.37 | 0.39 | - | -4.88% | 690,426 |
| Jan 27, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | - | -8.89% | 564,092 |
| Jan 24, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | - | 4.65% | 607,386 |
| Jan 23, 2025 | 0.47 | 0.47 | 0.42 | 0.43 | - | -4.44% | 590,825 |
| Jan 22, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | - | -6.25% | 814,460 |
| Jan 21, 2025 | 0.43 | 0.49 | 0.41 | 0.48 | - | 6.67% | 1,341,441 |
| Jan 20, 2025 | 0.46 | 0.47 | 0.43 | 0.45 | - | 8.43% | 1,314,025 |