Sol Strategies Inc. (CYFRF)
OTCMKTS
· Delayed Price · Currency is USD
2.690
-0.100 (-3.58%)
May 15, 2025, 4:00 PM EDT
Sol Strategies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2025 | 2.36 | 2.36 | 2.04 | 2.09 | 2.09 | -8.73% | 891,257 |
| May 2, 2025 | 2.35 | 2.35 | 2.26 | 2.29 | 2.29 | 3.15% | 599,955 |
| May 1, 2025 | 2.18 | 2.38 | 2.18 | 2.22 | 2.22 | 2.78% | 726,134 |
| Apr 30, 2025 | 2.32 | 2.32 | 2.04 | 2.16 | 2.16 | -9.24% | 944,298 |
| Apr 29, 2025 | 2.39 | 2.42 | 2.25 | 2.38 | 2.38 | - | 629,596 |
| Apr 28, 2025 | 2.35 | 2.43 | 2.07 | 2.38 | 2.38 | 5.78% | 1,398,658 |
| Apr 25, 2025 | 1.80 | 2.29 | 1.71 | 2.25 | 2.25 | 40.10% | 2,796,912 |
| Apr 24, 2025 | 1.70 | 1.70 | 1.55 | 1.61 | 1.61 | -1.47% | 863,696 |
| 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 |