Sol Strategies Inc. (CYFRF)
OTCMKTS · Delayed Price · Currency is USD
7.45
+1.25 (20.16%)
At close: Sep 5, 2025
Sol Strategies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.43 | 7.50 | 5.62 | 7.45 | 7.45 | 20.16% | 362,014 |
| Sep 4, 2025 | 6.69 | 6.69 | 5.98 | 6.20 | 6.20 | -5.49% | 102,915 |
| Sep 3, 2025 | 6.72 | 6.96 | 6.30 | 6.56 | 6.56 | 0.80% | 57,408 |
| Sep 2, 2025 | 7.32 | 7.32 | 6.41 | 6.51 | 6.51 | -10.85% | 121,330 |
| Aug 29, 2025 | 8.17 | 8.17 | 7.21 | 7.30 | 7.30 | -9.89% | 139,427 |
| Aug 28, 2025 | 7.47 | 8.24 | 7.47 | 8.10 | 8.10 | 8.88% | 172,785 |
| Aug 27, 2025 | 6.93 | 7.51 | 6.76 | 7.44 | 7.44 | 7.83% | 134,800 |
| Aug 26, 2025 | 6.58 | 7.08 | 6.48 | 6.90 | 6.90 | 5.34% | 64,609 |
| Aug 25, 2025 | 6.85 | 6.88 | 6.50 | 6.55 | 6.55 | -4.38% | 94,801 |
| Aug 22, 2025 | 6.27 | 6.95 | 6.18 | 6.85 | 6.85 | 7.50% | 172,096 |
| Aug 21, 2025 | 6.47 | 6.47 | 6.03 | 6.37 | 6.37 | 0.50% | 39,877 |
| Aug 20, 2025 | 6.20 | 6.68 | 6.08 | 6.34 | 6.34 | 3.92% | 70,327 |
| Aug 19, 2025 | 6.90 | 7.05 | 5.92 | 6.10 | 6.10 | -13.46% | 134,636 |
| Aug 18, 2025 | 7.12 | 7.32 | 6.90 | 7.05 | 7.05 | -3.16% | 48,108 |
| Aug 15, 2025 | 7.23 | 7.37 | 6.88 | 7.28 | 7.28 | 2.54% | 61,604 |
| Aug 14, 2025 | 7.82 | 7.82 | 7.10 | 7.10 | 7.10 | -9.09% | 133,903 |
| Aug 13, 2025 | 8.50 | 8.51 | 7.63 | 7.81 | 7.81 | -5.90% | 223,146 |
| Aug 12, 2025 | 8.69 | 8.69 | 8.02 | 8.30 | 8.30 | -2.24% | 86,675 |
| Aug 11, 2025 | 7.74 | 8.89 | 7.70 | 8.49 | 8.49 | 9.27% | 185,161 |
| Aug 8, 2025 | 6.91 | 8.20 | 6.73 | 7.77 | 7.77 | 11.80% | 203,791 |
| Aug 7, 2025 | 7.53 | 7.80 | 6.63 | 6.95 | 6.95 | -8.31% | 132,336 |
| Aug 6, 2025 | 6.80 | 7.86 | 6.80 | 7.58 | 7.58 | 5.31% | 148,729 |
| Aug 5, 2025 | 7.54 | 7.54 | 7.02 | 7.20 | 7.20 | -3.28% | 22,657 |
| Aug 4, 2025 | 7.81 | 7.81 | 6.80 | 7.44 | 7.44 | 5.71% | 58,668 |
| Aug 1, 2025 | 7.08 | 7.49 | 6.40 | 7.04 | 7.04 | -0.27% | 149,615 |
| Jul 31, 2025 | 8.00 | 8.00 | 6.88 | 7.06 | 7.06 | -10.05% | 174,759 |
| Jul 30, 2025 | 7.74 | 8.48 | 7.20 | 7.85 | 7.85 | 4.47% | 177,047 |
| Jul 29, 2025 | 9.36 | 9.60 | 7.31 | 7.51 | 7.51 | -18.35% | 277,214 |
| Jul 28, 2025 | 7.12 | 9.36 | 6.97 | 9.20 | 9.20 | 38.55% | 472,437 |
| Jul 25, 2025 | 6.44 | 7.12 | 6.11 | 6.64 | 6.64 | 5.58% | 361,606 |
| Jul 24, 2025 | 8.96 | 9.20 | 6.00 | 6.29 | 6.29 | -27.88% | 1,351,592 |
| Jul 23, 2025 | 10.40 | 10.40 | 8.64 | 8.72 | 8.72 | -14.17% | 384,703 |
| Jul 22, 2025 | 11.44 | 11.60 | 10.00 | 10.16 | 10.16 | -11.59% | 305,183 |
| Jul 21, 2025 | 12.16 | 12.40 | 11.36 | 11.49 | 11.49 | -2.94% | 199,516 |
| Jul 18, 2025 | 12.00 | 12.32 | 11.20 | 11.84 | 11.84 | 0.07% | 97,965 |
| Jul 17, 2025 | 12.48 | 12.88 | 11.76 | 11.83 | 11.83 | -5.43% | 105,249 |
| Jul 16, 2025 | 11.28 | 12.56 | 10.48 | 12.51 | 12.51 | 12.52% | 418,222 |
| Jul 15, 2025 | 11.60 | 12.00 | 10.80 | 11.12 | 11.12 | -4.79% | 147,938 |
| Jul 14, 2025 | 11.04 | 12.16 | 10.80 | 11.68 | 11.68 | 5.80% | 158,685 |
| Jul 11, 2025 | 12.68 | 13.12 | 10.80 | 11.04 | 11.04 | -10.97% | 288,296 |
| Jul 10, 2025 | 13.09 | 13.09 | 12.24 | 12.40 | 12.40 | 3.33% | 87,863 |
| Jul 9, 2025 | 13.68 | 13.68 | 11.20 | 12.00 | 12.00 | -7.41% | 244,880 |
| Jul 8, 2025 | 13.44 | 13.68 | 12.93 | 12.96 | 12.96 | - | 84,700 |
| Jul 7, 2025 | 13.60 | 13.84 | 12.72 | 12.96 | 12.96 | -5.81% | 126,246 |
| Jul 3, 2025 | 14.32 | 14.32 | 13.28 | 13.76 | 13.76 | -1.71% | 105,471 |
| Jul 2, 2025 | 14.32 | 14.72 | 13.52 | 14.00 | 14.00 | -1.69% | 104,385 |
| Jul 1, 2025 | 15.60 | 15.60 | 13.84 | 14.24 | 14.24 | -5.32% | 104,619 |
| Jun 30, 2025 | 13.28 | 15.04 | 13.04 | 15.04 | 15.04 | 15.34% | 191,180 |
| Jun 27, 2025 | 13.55 | 13.60 | 12.88 | 13.04 | 13.04 | -4.12% | 80,529 |
| Jun 26, 2025 | 13.60 | 14.16 | 13.20 | 13.60 | 13.60 | 0.59% | 86,419 |