Simply Solventless Concentrates Ltd. (TSXV:HASH)
0.2550
+0.0200 (8.51%)
Oct 28, 2025, 3:22 PM EDT
TSXV:HASH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 150,946 |
| Oct 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 161,149 |
| Oct 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 17,211 |
| Oct 23, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 14.29% | 386,289 |
| Oct 22, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 367,874 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 149,710 |
| Oct 20, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 92,512 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 357,304 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 69,239 |
| Oct 15, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 116,871 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 324,803 |
| Oct 10, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -6.00% | 427,079 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 186,820 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 213,881 |
| Oct 7, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 89,881 |
| Oct 6, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 183,134 |
| Oct 3, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 105,075 |
| Oct 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 42,367 |
| Oct 1, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 207,864 |
| Sep 30, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 32,504 |
| Sep 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 146,122 |
| Sep 26, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 68,340 |
| Sep 25, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 293,563 |
| Sep 24, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 5.45% | 429,762 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 575,737 |
| Sep 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 209,790 |
| Sep 19, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 348,664 |
| Sep 18, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | -1.61% | 100,856 |
| Sep 17, 2025 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | 6.90% | 451,600 |
| Sep 16, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 174,372 |
| Sep 15, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 441,657 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 229,699 |
| Sep 11, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 138,517 |
| Sep 10, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -9.52% | 711,395 |
| Sep 9, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -3.08% | 285,691 |
| Sep 8, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -1.52% | 325,307 |
| Sep 5, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 202,802 |
| Sep 4, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -4.29% | 139,464 |
| Sep 3, 2025 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | - | 318,555 |
| Sep 2, 2025 | 0.38 | 0.39 | 0.35 | 0.35 | 0.35 | -6.67% | 805,161 |
| Aug 29, 2025 | 0.38 | 0.40 | 0.35 | 0.38 | 0.38 | 8.70% | 2,624,803 |
| Aug 28, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 112,216 |
| Aug 27, 2025 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | -1.43% | 374,032 |
| Aug 26, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 4.48% | 179,859 |
| Aug 25, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 3.08% | 141,069 |
| Aug 22, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 213,669 |
| Aug 21, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | - | 124,613 |
| Aug 20, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -2.99% | 49,861 |
| Aug 19, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -8.22% | 281,133 |
| Aug 18, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 4.29% | 200,694 |