Sol Strategies Inc. (CYFRF)
OTCMKTS
· Delayed Price · Currency is USD
1.610
-0.020 (-1.23%)
Apr 24, 2025, 3:58 PM EDT
Sol Strategies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.70 | 1.70 | 1.55 | 1.61 | 1.61 | -1.47% | 863,596 |
| Apr 23, 2025 | 1.44 | 1.67 | 1.33 | 1.63 | 1.63 | 23.48% | 1,664,728 |
| Apr 22, 2025 | 1.10 | 1.33 | 1.08 | 1.32 | 1.32 | 29.41% | 1,231,584 |
| Apr 21, 2025 | 1.14 | 1.34 | 1.01 | 1.02 | 1.02 | -18.40% | 1,672,760 |
| Apr 17, 2025 | 1.23 | 1.32 | 1.13 | 1.25 | 1.25 | -4.36% | 1,108,960 |
| Apr 16, 2025 | 1.41 | 1.41 | 1.25 | 1.31 | 1.31 | -7.30% | 578,109 |
| Apr 15, 2025 | 1.45 | 1.50 | 1.37 | 1.41 | 1.41 | -2.49% | 601,954 |
| Apr 14, 2025 | 1.51 | 1.53 | 1.45 | 1.45 | 1.45 | -0.28% | 619,121 |
| Apr 11, 2025 | 1.41 | 1.45 | 1.32 | 1.45 | 1.45 | 9.35% | 730,247 |
| Apr 10, 2025 | 1.51 | 1.53 | 1.32 | 1.33 | 1.33 | -12.76% | 463,751 |
| Apr 9, 2025 | 1.28 | 1.59 | 1.24 | 1.52 | 1.52 | 12.59% | 1,186,514 |
| Apr 8, 2025 | 1.45 | 1.55 | 1.25 | 1.35 | 1.35 | -8.78% | 737,028 |
| Apr 7, 2025 | 1.10 | 1.55 | 1.10 | 1.48 | 1.48 | -1.33% | 723,330 |
| Apr 4, 2025 | 1.41 | 1.55 | 1.34 | 1.50 | 1.50 | 6.38% | 1,388,025 |
| Apr 3, 2025 | 1.43 | 1.48 | 1.35 | 1.41 | 1.41 | -9.96% | 917,224 |
| Apr 2, 2025 | 1.58 | 1.61 | 1.53 | 1.57 | 1.57 | - | 284,245 |
| Apr 1, 2025 | 1.55 | 1.63 | 1.51 | 1.57 | 1.57 | 5.10% | 451,113 |
| Mar 31, 2025 | 1.35 | 1.60 | 1.35 | 1.49 | 1.49 | -6.52% | 1,305,390 |
| Mar 28, 2025 | 1.76 | 1.76 | 1.56 | 1.59 | 1.59 | -9.23% | 392,621 |
| Mar 27, 2025 | 1.84 | 1.84 | 1.73 | 1.76 | 1.76 | -2.98% | 331,741 |
| Mar 26, 2025 | 1.95 | 1.95 | 1.77 | 1.81 | 1.81 | -6.70% | 409,919 |
| Mar 25, 2025 | 1.85 | 2.00 | 1.77 | 1.94 | 1.94 | 5.95% | 682,656 |
| Mar 24, 2025 | 1.88 | 1.91 | 1.74 | 1.83 | 1.83 | 4.63% | 844,508 |
| Mar 21, 2025 | 1.61 | 1.75 | 1.56 | 1.75 | 1.75 | 7.56% | 375,564 |
| Mar 20, 2025 | 1.72 | 1.75 | 1.62 | 1.63 | 1.63 | -3.78% | 550,255 |
| Mar 19, 2025 | 1.70 | 1.74 | 1.57 | 1.69 | 1.69 | 12.21% | 396,100 |
| Mar 18, 2025 | 1.65 | 1.65 | 1.49 | 1.51 | 1.51 | -7.55% | 414,125 |
| Mar 17, 2025 | 1.67 | 1.75 | 1.55 | 1.63 | 1.63 | -1.21% | 518,512 |
| Mar 14, 2025 | 1.38 | 1.78 | 1.38 | 1.65 | 1.65 | 20.44% | 852,405 |
| Mar 13, 2025 | 1.62 | 1.63 | 0.86 | 1.37 | 1.37 | -16.97% | 2,169,921 |
| Mar 12, 2025 | 1.86 | 1.87 | 1.50 | 1.65 | 1.65 | -4.07% | 824,699 |
| Mar 11, 2025 | 1.54 | 1.79 | 1.50 | 1.72 | 1.72 | 12.42% | 831,047 |
| Mar 10, 2025 | 2.00 | 2.02 | 1.53 | 1.53 | 1.53 | -26.79% | 1,521,966 |
| Mar 7, 2025 | 2.20 | 2.25 | 1.90 | 2.09 | 2.09 | 0.58% | 519,892 |
| Mar 6, 2025 | 2.24 | 2.44 | 2.07 | 2.08 | 2.08 | -5.55% | 708,147 |
| Mar 5, 2025 | 2.08 | 2.23 | 1.97 | 2.20 | 2.20 | 12.82% | 841,386 |
| Mar 4, 2025 | 1.74 | 2.03 | 1.62 | 1.95 | 1.95 | -3.37% | 1,425,149 |
| Mar 3, 2025 | 2.62 | 2.70 | 1.93 | 2.02 | 2.02 | 6.77% | 1,849,705 |
| Feb 28, 2025 | 1.60 | 1.95 | 1.57 | 1.89 | 1.89 | 22.17% | 1,424,832 |
| Feb 27, 2025 | 1.61 | 1.75 | 1.51 | 1.55 | 1.55 | -6.81% | 829,350 |
| Feb 26, 2025 | 1.72 | 1.87 | 1.54 | 1.66 | 1.66 | -7.37% | 1,149,514 |
| Feb 25, 2025 | 1.56 | 1.81 | 1.42 | 1.79 | 1.79 | 0.67% | 2,428,746 |
| Feb 24, 2025 | 2.30 | 2.30 | 1.62 | 1.78 | 1.78 | -21.55% | 3,083,552 |
| Feb 21, 2025 | 2.75 | 2.75 | 2.24 | 2.27 | 2.27 | -15.34% | 1,441,476 |
| Feb 20, 2025 | 2.60 | 2.71 | 2.59 | 2.68 | 2.68 | 3.08% | 372,910 |
| Feb 19, 2025 | 2.75 | 2.83 | 2.58 | 2.60 | 2.60 | -4.41% | 764,294 |
| Feb 18, 2025 | 2.40 | 2.73 | 2.40 | 2.72 | 2.72 | -7.17% | 1,693,635 |
| Feb 14, 2025 | 2.58 | 2.99 | 2.58 | 2.93 | 2.93 | 10.15% | 843,613 |
| Feb 13, 2025 | 2.59 | 2.77 | 2.49 | 2.66 | 2.66 | 1.92% | 449,844 |
| Feb 12, 2025 | 2.93 | 2.98 | 2.40 | 2.61 | 2.61 | -4.04% | 1,671,552 |