Sol Strategies Inc. (CSE:HODL)
Canada
· Delayed Price · Currency is CAD 3.960
+0.270 (7.32%)
May 12, 2025, 3:59 PM EDT
Sol Strategies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.82 | 4.05 | 3.71 | 3.96 | - | 7.32% | 1,792,388 |
| May 9, 2025 | 3.39 | 3.70 | 3.37 | 3.69 | - | 11.82% | 1,353,607 |
| May 8, 2025 | 3.00 | 3.38 | 2.94 | 3.30 | - | 20.88% | 1,292,371 |
| May 7, 2025 | 2.78 | 2.85 | 2.54 | 2.73 | - | 2.63% | 647,629 |
| May 6, 2025 | 2.76 | 2.85 | 2.58 | 2.66 | - | -8.59% | 696,764 |
| May 5, 2025 | 3.08 | 3.08 | 2.82 | 2.91 | - | -6.73% | 531,555 |
| May 2, 2025 | 3.10 | 3.23 | 3.08 | 3.12 | - | 0.97% | 525,633 |
| May 1, 2025 | 3.10 | 3.28 | 3.04 | 3.09 | - | 3.34% | 662,999 |
| Apr 30, 2025 | 3.20 | 3.23 | 2.80 | 2.99 | - | -8.84% | 1,058,676 |
| Apr 29, 2025 | 3.36 | 3.36 | 3.09 | 3.28 | - | - | 537,324 |
| Apr 28, 2025 | 3.30 | 3.37 | 3.12 | 3.28 | - | 4.13% | 1,159,026 |
| Apr 25, 2025 | 2.36 | 3.17 | 2.36 | 3.15 | - | 41.26% | 2,248,597 |
| Apr 24, 2025 | 2.22 | 2.29 | 2.15 | 2.23 | - | -2.19% | 865,900 |
| Apr 23, 2025 | 2.00 | 2.30 | 1.88 | 2.28 | - | 25.27% | 1,955,226 |
| Apr 22, 2025 | 1.51 | 1.84 | 1.48 | 1.82 | - | 25.52% | 1,032,931 |
| Apr 21, 2025 | 1.83 | 1.84 | 1.39 | 1.45 | - | -15.70% | 1,053,683 |
| Apr 17, 2025 | 1.60 | 1.82 | 1.55 | 1.72 | - | -4.44% | 1,292,488 |
| Apr 16, 2025 | 2.02 | 2.02 | 1.76 | 1.80 | - | -7.22% | 606,144 |
| Apr 15, 2025 | 2.00 | 2.08 | 1.91 | 1.94 | - | -4.90% | 606,433 |
| Apr 14, 2025 | 2.10 | 2.13 | 2.00 | 2.04 | - | 2.00% | 757,871 |
| Apr 11, 2025 | 1.89 | 2.02 | 1.84 | 2.00 | - | 9.29% | 720,100 |
| Apr 10, 2025 | 2.12 | 2.13 | 1.83 | 1.83 | - | -13.27% | 750,587 |
| Apr 9, 2025 | 1.89 | 2.24 | 1.75 | 2.11 | - | 10.47% | 1,341,713 |
| Apr 8, 2025 | 2.07 | 2.21 | 1.79 | 1.91 | - | -8.61% | 970,522 |
| Apr 7, 2025 | 1.82 | 2.25 | 1.82 | 2.09 | - | -1.88% | 1,069,038 |
| Apr 4, 2025 | 2.12 | 2.18 | 1.90 | 2.13 | - | 9.23% | 772,629 |
| Apr 3, 2025 | 1.95 | 2.09 | 1.90 | 1.95 | - | -13.33% | 969,053 |
| Apr 2, 2025 | 2.25 | 2.32 | 2.18 | 2.25 | - | 1.35% | 292,046 |
| Apr 1, 2025 | 2.24 | 2.33 | 2.16 | 2.22 | - | -2.20% | 334,591 |
| Mar 31, 2025 | 2.33 | 2.33 | 2.00 | 2.27 | - | -0.87% | 1,128,425 |
| Mar 28, 2025 | 2.41 | 2.54 | 2.21 | 2.29 | - | -9.13% | 460,029 |
| Mar 27, 2025 | 2.65 | 2.65 | 2.46 | 2.52 | - | -2.70% | 201,943 |
| Mar 26, 2025 | 2.80 | 2.80 | 2.52 | 2.59 | - | -7.50% | 360,571 |
| Mar 25, 2025 | 2.65 | 2.88 | 2.61 | 2.80 | - | 6.87% | 629,871 |
| Mar 24, 2025 | 2.60 | 2.73 | 2.48 | 2.62 | - | 14.91% | 872,178 |
| Mar 21, 2025 | 2.31 | 2.50 | 2.25 | 2.28 | - | -2.98% | 448,249 |
| Mar 20, 2025 | 2.49 | 2.52 | 2.29 | 2.35 | - | -2.08% | 569,386 |
| Mar 19, 2025 | 2.33 | 2.49 | 2.27 | 2.40 | - | 11.11% | 797,913 |
| Mar 18, 2025 | 2.25 | 2.30 | 2.12 | 2.16 | - | -8.09% | 425,422 |
| Mar 17, 2025 | 2.37 | 2.40 | 2.22 | 2.35 | - | -1.26% | 633,478 |
| Mar 14, 2025 | 2.06 | 2.58 | 2.06 | 2.38 | - | 19.00% | 974,624 |
| Mar 13, 2025 | 2.30 | 2.36 | 1.79 | 2.00 | - | -15.25% | 1,934,017 |
| Mar 12, 2025 | 2.76 | 2.76 | 2.15 | 2.36 | - | -5.22% | 1,938,461 |
| Mar 11, 2025 | 2.36 | 2.57 | 2.19 | 2.49 | - | 14.75% | 945,001 |
| Mar 10, 2025 | 2.75 | 2.87 | 2.17 | 2.17 | - | -27.18% | 1,171,201 |
| Mar 7, 2025 | 3.15 | 3.22 | 2.70 | 2.98 | - | 1.71% | 665,277 |
| Mar 6, 2025 | 3.20 | 3.46 | 2.93 | 2.93 | - | -7.57% | 1,293,506 |
| Mar 5, 2025 | 3.00 | 3.19 | 2.90 | 3.17 | - | 10.07% | 592,865 |
| Mar 4, 2025 | 2.50 | 2.95 | 2.35 | 2.88 | - | -3.03% | 1,625,865 |
| Mar 3, 2025 | 3.70 | 3.75 | 2.79 | 2.97 | - | 9.59% | 1,697,508 |