Simply Solventless Concentrates Ltd. (TSXV:HASH)
Canada
· Delayed Price · Currency is CAD 0.4800
+0.0150 (3.23%)
May 2, 2025, 4:00 PM EDT
TSXV:HASH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.47 | 0.49 | 0.44 | 0.48 | - | 3.23% | 764,366 |
| May 1, 2025 | 0.46 | 0.49 | 0.42 | 0.47 | - | -7.00% | 1,916,561 |
| Apr 30, 2025 | 0.53 | 0.55 | 0.50 | 0.50 | - | -9.09% | 704,840 |
| Apr 29, 2025 | 0.60 | 0.61 | 0.50 | 0.55 | - | -16.67% | 2,758,883 |
| Apr 28, 2025 | 0.68 | 0.68 | 0.64 | 0.66 | - | -1.49% | 87,228 |
| Apr 25, 2025 | 0.65 | 0.67 | 0.64 | 0.67 | - | 3.08% | 183,669 |
| Apr 24, 2025 | 0.64 | 0.67 | 0.63 | 0.65 | - | 1.56% | 526,415 |
| Apr 23, 2025 | 0.62 | 0.64 | 0.60 | 0.64 | - | 6.67% | 232,793 |
| Apr 22, 2025 | 0.58 | 0.62 | 0.58 | 0.60 | - | 7.14% | 408,595 |
| Apr 21, 2025 | 0.57 | 0.57 | 0.54 | 0.56 | - | -1.75% | 211,132 |
| Apr 17, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | - | -1.72% | 199,365 |
| Apr 16, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | - | -1.69% | 135,012 |
| Apr 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -1.67% | 156,047 |
| Apr 14, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | - | - | 177,337 |
| Apr 11, 2025 | 0.59 | 0.60 | 0.57 | 0.60 | - | 3.45% | 116,727 |
| Apr 10, 2025 | 0.63 | 0.63 | 0.58 | 0.58 | - | -9.38% | 157,133 |
| Apr 9, 2025 | 0.59 | 0.64 | 0.56 | 0.64 | - | 10.34% | 384,960 |
| Apr 8, 2025 | 0.59 | 0.61 | 0.58 | 0.58 | - | -1.69% | 399,733 |
| Apr 7, 2025 | 0.59 | 0.61 | 0.58 | 0.59 | - | -3.28% | 357,442 |
| Apr 4, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | - | -3.17% | 108,106 |
| Apr 3, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | - | - | 256,270 |
| Apr 2, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | - | -3.08% | 277,600 |
| Apr 1, 2025 | 0.67 | 0.73 | 0.65 | 0.65 | - | 1.56% | 273,294 |
| Mar 31, 2025 | 0.65 | 0.67 | 0.64 | 0.64 | - | -1.54% | 244,181 |
| Mar 28, 2025 | 0.66 | 0.68 | 0.65 | 0.65 | - | - | 78,220 |
| Mar 27, 2025 | 0.67 | 0.68 | 0.65 | 0.65 | - | -2.99% | 246,507 |
| Mar 26, 2025 | 0.68 | 0.69 | 0.66 | 0.67 | - | - | 272,031 |
| Mar 25, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | - | - | 85,790 |
| Mar 24, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | - | - | 158,306 |
| Mar 21, 2025 | 0.69 | 0.69 | 0.65 | 0.67 | - | -2.90% | 573,443 |
| Mar 20, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | - | -1.43% | 78,563 |
| Mar 19, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | - | -1.41% | 97,093 |
| Mar 18, 2025 | 0.70 | 0.74 | 0.68 | 0.71 | - | 1.43% | 400,411 |
| Mar 17, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | - | 2.94% | 86,266 |
| Mar 14, 2025 | 0.72 | 0.78 | 0.68 | 0.68 | - | -2.86% | 526,790 |
| Mar 13, 2025 | 0.67 | 0.73 | 0.65 | 0.70 | - | 7.69% | 516,072 |
| Mar 12, 2025 | 0.63 | 0.66 | 0.60 | 0.65 | - | 6.56% | 595,664 |
| Mar 11, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | - | 1.67% | 167,924 |
| Mar 10, 2025 | 0.64 | 0.65 | 0.58 | 0.60 | - | -4.76% | 508,046 |
| Mar 7, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | - | - | 99,113 |
| Mar 6, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | - | -1.56% | 154,782 |
| Mar 5, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | - | - | 47,200 |
| Mar 4, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | - | -2.29% | 177,850 |
| Mar 3, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | - | -2.24% | 158,800 |
| Feb 28, 2025 | 0.63 | 0.68 | 0.63 | 0.67 | - | 6.35% | 292,935 |
| Feb 27, 2025 | 0.68 | 0.68 | 0.63 | 0.63 | - | -4.55% | 344,185 |
| Feb 26, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | - | 1.54% | 94,050 |
| Feb 25, 2025 | 0.66 | 0.68 | 0.64 | 0.65 | - | -1.52% | 259,375 |
| Feb 24, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | - | -2.94% | 211,851 |
| Feb 21, 2025 | 0.68 | 0.72 | 0.68 | 0.68 | - | - | 119,814 |