Sol Strategies Inc. (CYFRF)
OTCMKTS · Delayed Price · Currency is USD
1.500
-0.060 (-3.85%)
Jul 17, 2025, 12:44 PM EDT
Sol Strategies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 1.60 | 1.60 | 1.48 | 1.52 | - | -2.81% | 150,551 |
| Jul 16, 2025 | 1.41 | 1.57 | 1.31 | 1.56 | 1.56 | 12.52% | 3,345,779 |
| Jul 15, 2025 | 1.45 | 1.50 | 1.35 | 1.39 | 1.39 | -4.79% | 1,183,508 |
| Jul 14, 2025 | 1.38 | 1.52 | 1.35 | 1.46 | 1.46 | 5.80% | 1,269,482 |
| Jul 11, 2025 | 1.59 | 1.64 | 1.35 | 1.38 | 1.38 | -10.97% | 2,306,372 |
| Jul 10, 2025 | 1.64 | 1.64 | 1.53 | 1.55 | 1.55 | 3.33% | 702,907 |
| Jul 9, 2025 | 1.71 | 1.71 | 1.40 | 1.50 | 1.50 | -7.41% | 1,959,044 |
| Jul 8, 2025 | 1.68 | 1.71 | 1.62 | 1.62 | 1.62 | - | 677,607 |
| Jul 7, 2025 | 1.70 | 1.73 | 1.59 | 1.62 | 1.62 | -5.81% | 1,009,971 |
| Jul 3, 2025 | 1.79 | 1.79 | 1.66 | 1.72 | 1.72 | -1.71% | 843,772 |
| Jul 2, 2025 | 1.79 | 1.84 | 1.69 | 1.75 | 1.75 | -1.69% | 835,083 |
| Jul 1, 2025 | 1.95 | 1.95 | 1.73 | 1.78 | 1.78 | -5.32% | 836,958 |
| Jun 30, 2025 | 1.66 | 1.88 | 1.63 | 1.88 | 1.88 | 15.34% | 1,529,444 |
| Jun 27, 2025 | 1.69 | 1.70 | 1.61 | 1.63 | 1.63 | -4.12% | 644,232 |
| Jun 26, 2025 | 1.70 | 1.77 | 1.65 | 1.70 | 1.70 | 0.59% | 691,356 |
| Jun 25, 2025 | 1.78 | 1.79 | 1.67 | 1.69 | 1.69 | -3.43% | 700,116 |
| Jun 24, 2025 | 1.75 | 1.85 | 1.69 | 1.75 | 1.75 | 2.34% | 705,944 |
| Jun 23, 2025 | 1.72 | 1.78 | 1.55 | 1.71 | 1.71 | 1.79% | 918,746 |
| Jun 20, 2025 | 1.90 | 1.92 | 1.64 | 1.68 | 1.68 | -2.89% | 1,174,077 |
| Jun 18, 2025 | 1.68 | 1.76 | 1.57 | 1.73 | 1.73 | 3.22% | 764,098 |
| Jun 17, 2025 | 1.81 | 1.81 | 1.57 | 1.68 | 1.68 | -7.91% | 949,128 |
| Jun 16, 2025 | 1.73 | 1.83 | 1.67 | 1.82 | 1.82 | 9.64% | 990,400 |
| Jun 13, 2025 | 1.78 | 1.82 | 1.61 | 1.66 | 1.66 | -6.74% | 1,291,084 |
| Jun 12, 2025 | 2.01 | 2.02 | 1.77 | 1.78 | 1.78 | -11.09% | 1,101,205 |
| Jun 11, 2025 | 2.20 | 2.20 | 1.98 | 2.00 | 2.00 | -2.82% | 975,789 |
| Jun 10, 2025 | 2.04 | 2.07 | 1.84 | 2.06 | 2.06 | 4.57% | 1,004,388 |
| Jun 9, 2025 | 1.97 | 1.97 | 1.81 | 1.97 | 1.97 | 8.42% | 1,002,597 |
| Jun 6, 2025 | 1.87 | 1.96 | 1.80 | 1.82 | 1.82 | -0.71% | 736,918 |
| Jun 5, 2025 | 2.09 | 2.09 | 1.77 | 1.83 | 1.83 | -9.41% | 1,144,343 |
| Jun 4, 2025 | 2.31 | 2.31 | 2.00 | 2.02 | 2.02 | -5.61% | 740,532 |
| Jun 3, 2025 | 2.01 | 2.25 | 2.01 | 2.14 | 2.14 | 7.00% | 772,525 |
| Jun 2, 2025 | 2.12 | 2.28 | 2.00 | 2.00 | 2.00 | -6.98% | 699,229 |
| May 30, 2025 | 2.21 | 2.23 | 2.02 | 2.15 | 2.15 | -2.27% | 711,842 |
| May 29, 2025 | 2.21 | 2.35 | 2.10 | 2.20 | 2.20 | -3.08% | 744,014 |
| May 28, 2025 | 2.41 | 2.43 | 2.14 | 2.27 | 2.27 | -6.20% | 1,346,042 |
| May 27, 2025 | 2.77 | 2.82 | 2.32 | 2.42 | 2.42 | -12.64% | 1,655,605 |
| May 23, 2025 | 2.90 | 2.91 | 2.68 | 2.77 | 2.77 | -4.15% | 786,346 |
| May 22, 2025 | 2.92 | 2.98 | 2.79 | 2.89 | 2.89 | 1.19% | 1,120,461 |
| May 21, 2025 | 2.83 | 2.96 | 2.72 | 2.86 | 2.86 | 2.00% | 1,038,298 |
| May 20, 2025 | 2.67 | 2.80 | 2.62 | 2.80 | 2.80 | 2.94% | 536,852 |
| May 19, 2025 | 2.51 | 2.81 | 2.50 | 2.72 | 2.72 | 2.80% | 564,934 |
| May 16, 2025 | 2.79 | 2.82 | 2.65 | 2.65 | 2.65 | -1.64% | 585,804 |
| May 15, 2025 | 2.71 | 2.80 | 2.50 | 2.69 | 2.69 | -3.24% | 1,317,516 |
| May 14, 2025 | 3.01 | 3.05 | 2.75 | 2.78 | 2.78 | -7.33% | 1,019,586 |
| May 13, 2025 | 2.85 | 3.00 | 2.81 | 3.00 | 3.00 | 6.01% | 1,264,847 |
| May 12, 2025 | 2.68 | 2.89 | 2.65 | 2.83 | 2.83 | 6.79% | 1,767,265 |
| May 9, 2025 | 2.40 | 2.65 | 2.39 | 2.65 | 2.65 | 11.81% | 1,469,746 |
| May 8, 2025 | 2.10 | 2.41 | 2.10 | 2.37 | 2.37 | 22.80% | 1,450,668 |
| May 7, 2025 | 2.00 | 2.07 | 1.84 | 1.93 | 1.93 | - | 486,470 |
| May 6, 2025 | 2.05 | 2.20 | 1.88 | 1.93 | 1.93 | -7.66% | 838,150 |