Skip to main content
Simply Solventless Concentrates Ltd. (TSXV: HASH)
Canada flag Canada · Delayed Price · Currency is CAD
0.670
+0.010 (1.52%)
Dec 20, 2024, 12:33 PM EST

TSXV: HASH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.640.680.640.64--3.03%554,816
Dec 19, 20240.640.670.630.66-3.13%156,467
Dec 18, 20240.680.700.630.64--4.48%293,793
Dec 17, 20240.630.680.630.67--1.47%251,963
Dec 16, 20240.580.690.580.68-21.43%890,659
Dec 13, 20240.580.580.530.56--3.45%482,519
Dec 12, 20240.590.590.580.58--1.69%79,000
Dec 11, 20240.610.610.580.59--1.67%193,400
Dec 10, 20240.590.620.580.60-1.69%391,935
Dec 9, 20240.570.590.560.59-3.51%152,700
Dec 6, 20240.580.580.570.57-1.79%189,763
Dec 5, 20240.600.600.560.56--5.08%232,003
Dec 4, 20240.610.610.590.59--3.28%288,410
Dec 3, 20240.600.630.580.61-3.39%327,650
Dec 2, 20240.540.610.540.59-11.32%669,217
Nov 29, 20240.560.580.520.53-11.58%690,732
Nov 28, 20240.490.490.460.48--1.04%297,900
Nov 27, 20240.500.500.480.48--3.03%386,498
Nov 26, 20240.530.530.480.50--4.81%444,511
Nov 25, 20240.540.560.510.52--3.70%522,223
Nov 22, 20240.500.540.490.54-10.20%472,698
Nov 21, 20240.500.530.450.49--12.50%1,536,427
Nov 20, 20240.520.570.520.56-3.70%749,403
Nov 19, 20240.550.550.520.54--1.82%384,447
Nov 18, 20240.550.580.540.55--1.79%480,559
Nov 15, 20240.580.580.500.56--1.75%955,177
Nov 14, 20240.590.590.550.57--1.72%609,995
Nov 13, 20240.590.600.580.58--1.69%52,062
Nov 12, 20240.620.620.580.59--4.84%108,641
Nov 11, 20240.620.630.610.62--58,499
Nov 8, 20240.640.660.620.62-3.33%318,933
Nov 7, 20240.620.630.600.60--3.23%190,918
Nov 6, 20240.590.620.580.62-5.08%192,005
Nov 5, 20240.590.630.570.59-1.72%327,725
Nov 4, 20240.630.630.580.58--6.45%413,990
Nov 1, 20240.630.640.620.62--3.13%118,295
Oct 31, 20240.640.650.610.64--261,530
Oct 30, 20240.650.650.620.64--197,053
Oct 29, 20240.700.700.640.64--8.57%257,704
Oct 28, 20240.670.710.670.70-6.06%175,633
Oct 25, 20240.680.690.660.66--4.35%146,250
Oct 24, 20240.680.700.680.69--1.43%102,200
Oct 23, 20240.700.700.680.70--73,100
Oct 22, 20240.680.700.680.70--61,205
Oct 21, 20240.710.710.680.70--225,598
Oct 18, 20240.700.700.690.70--91,900
Oct 17, 20240.700.730.700.70-1.45%101,175
Oct 16, 20240.700.700.690.69--4.17%143,050
Oct 15, 20240.700.740.690.72-4.35%345,323
Oct 11, 20240.650.700.640.69-1.47%268,180
Oct 10, 20240.650.680.640.68-7.94%89,313
Oct 9, 20240.680.680.630.63--7.35%139,265
Oct 8, 20240.630.680.600.68-7.94%156,919
Oct 7, 20240.650.660.620.63--5.97%150,722
Oct 4, 20240.680.700.640.67--4.29%262,156
Oct 3, 20240.730.740.680.70--2.78%185,443
Oct 2, 20240.750.750.700.72--1.37%112,740
Oct 1, 20240.660.730.650.73-10.61%443,920
Sep 30, 20240.630.690.630.66-20.00%448,197
Sep 27, 20240.550.580.520.55-3.77%162,473
Sep 26, 20240.510.570.510.53-7.07%380,834
Sep 25, 20240.520.530.500.50--4.81%245,333
Sep 24, 20240.500.520.490.52-6.12%352,300
Sep 23, 20240.510.510.490.49--1.01%384,850
Sep 20, 20240.510.510.480.50-1.02%262,492
Sep 19, 20240.480.510.480.49-2.08%111,635
Sep 18, 20240.510.510.470.48--5.88%661,152
Sep 17, 20240.560.560.510.51--8.93%153,320
Sep 16, 20240.520.560.510.56-5.66%263,517
Sep 13, 20240.510.550.500.53-3.92%665,949
Sep 12, 20240.500.510.470.51-6.25%223,477
Sep 11, 20240.490.500.480.48--4.00%44,490
Sep 10, 20240.500.500.480.50--36,435
Sep 9, 20240.510.510.480.50-11.11%180,200
Sep 6, 20240.490.510.450.45--5.26%471,256
Sep 5, 20240.500.500.470.48--137,997
Sep 4, 20240.500.500.470.48--5.00%149,359
Sep 3, 20240.490.520.490.50--65,225
Aug 30, 20240.510.510.490.50--83,539
Aug 29, 20240.520.520.500.50--1.96%63,600
Aug 28, 20240.500.510.490.51-4.08%47,240
Aug 27, 20240.480.550.480.49--674,394
Aug 26, 20240.490.490.480.49--2.00%43,000
Aug 23, 20240.470.500.460.50-4.17%262,167
Aug 22, 20240.490.490.470.48--2.04%39,484
Aug 21, 20240.490.510.480.49-5.38%33,978
Aug 20, 20240.480.500.460.47-3.33%233,653
Aug 19, 20240.490.490.430.45--10.00%462,964
Aug 16, 20240.530.600.490.50--359,375
Aug 15, 20240.440.530.440.50-31.58%651,750
Aug 14, 20240.360.390.360.38-7.04%147,500
Aug 13, 20240.360.360.360.36-1.43%44,104
Aug 12, 20240.380.380.350.35--6.67%4,718
Aug 9, 20240.370.380.370.38-1.35%50,800
Aug 8, 20240.370.380.360.37-5.71%22,050
Aug 7, 20240.360.400.350.35--2.78%147,275
Aug 6, 20240.360.360.350.36--60,005
Aug 2, 20240.360.360.360.36-2.86%85,901
Aug 1, 20240.340.360.340.35-7.69%209,729
Jul 31, 20240.350.350.330.33--7.14%297,473