Simply Solventless Concentrates Ltd. (TSXV:HASH)
Canada · Delayed Price · Currency is CAD 0.3000
-0.0100 (-3.23%)
Jul 22, 2025, 4:00 PM EDT
TSXV:HASH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | - | -3.33% | 179,200 |
| Jul 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -3.23% | 179,701 |
| Jul 21, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | - | -8.82% | 150,704 |
| Jul 18, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | - | 17.24% | 519,986 |
| Jul 17, 2025 | 0.26 | 0.30 | 0.26 | 0.29 | - | 11.54% | 812,393 |
| Jul 16, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | - | 8.33% | 110,792 |
| Jul 15, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | - | - | 487,443 |
| Jul 14, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | -2.04% | 215,043 |
| Jul 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | - | 113,000 |
| Jul 10, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 6.52% | 169,855 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 156,500 |
| Jul 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 85,796 |
| Jul 7, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | -4.17% | 227,059 |
| Jul 4, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -7.69% | 417,862 |
| Jul 3, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | - | 10.64% | 361,980 |
| Jul 2, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | - | 6.82% | 325,781 |
| Jun 30, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | - | 4.76% | 482,328 |
| Jun 27, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 2.44% | 424,679 |
| Jun 26, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 10.81% | 682,750 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | -5.13% | 551,134 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -2.50% | 247,000 |
| Jun 23, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | - | - | 366,025 |
| Jun 20, 2025 | 0.22 | 0.25 | 0.20 | 0.20 | - | - | 2,563,550 |
| Jun 19, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | - | 246,828 |
| Jun 18, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 110,139 |
| Jun 17, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 17.14% | 834,350 |
| Jun 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -1.41% | 230,664 |
| Jun 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.74% | 221,173 |
| Jun 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -1.35% | 199,950 |
| Jun 11, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -11.90% | 1,071,347 |
| Jun 10, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 5.00% | 572,332 |
| Jun 9, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | - | 8.11% | 1,581,084 |
| Jun 6, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | 431,238 |
| Jun 5, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | - | 8.82% | 1,236,177 |
| Jun 4, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | - | -12.82% | 1,233,491 |
| Jun 3, 2025 | 0.22 | 0.22 | 0.15 | 0.20 | - | -55.17% | 10,552,114 |
| Jun 2, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | - | -3.33% | 333,404 |
| May 30, 2025 | 0.45 | 0.46 | 0.42 | 0.45 | - | 2.27% | 413,641 |
| May 29, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | - | -6.38% | 245,397 |
| May 28, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | - | -3.09% | 39,377 |
| May 27, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | - | 1.04% | 71,908 |
| May 26, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | - | 65,764 |
| May 23, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | - | 6.67% | 37,701 |
| May 22, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | - | -1.10% | 72,370 |
| May 21, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | - | -8.08% | 301,070 |
| May 20, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | - | 4.21% | 201,267 |
| May 16, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | - | -3.06% | 136,110 |
| May 15, 2025 | 0.43 | 0.49 | 0.43 | 0.49 | - | 13.95% | 412,685 |
| May 14, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | - | -2.27% | 189,228 |
| May 13, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | - | - | 148,860 |