SOL Global Investments Corp. (CSE:SOL)
Canada
· Delayed Price · Currency is CAD 0.1100
+0.0050 (4.55%)
May 13, 2025, 3:59 PM EDT
SOL Global Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | - | 587,200 |
| May 12, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | - | - | 2,669,375 |
| May 9, 2025 | 0.13 | 0.14 | 0.10 | 0.11 | - | -8.33% | 6,966,766 |
| May 8, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | - | 20.00% | 2,734,912 |
| May 7, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -13.04% | 1,181,887 |
| May 6, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -8.00% | 909,953 |
| May 5, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -3.85% | 1,088,575 |
| May 2, 2025 | 0.13 | 0.16 | 0.13 | 0.13 | - | -7.14% | 2,283,236 |
| May 1, 2025 | 0.11 | 0.15 | 0.11 | 0.14 | - | 40.00% | 2,723,558 |
| Apr 30, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -4.76% | 686,572 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 400,652 |
| Apr 28, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | 10.53% | 1,495,622 |
| Apr 25, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | - | 26.67% | 4,278,845 |
| Apr 24, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | -11.76% | 1,804,200 |
| Apr 23, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | - | 6.25% | 1,895,848 |
| Apr 22, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | 23.08% | 3,349,492 |
| Apr 21, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | - | -18.75% | 1,646,087 |
| Apr 17, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | - | - | 2,157,817 |
| Apr 16, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | - | -11.11% | 1,007,516 |
| Apr 15, 2025 | 0.11 | 0.12 | 0.09 | 0.09 | - | -10.00% | 1,366,115 |
| Apr 14, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | - | 17.65% | 751,371 |
| Apr 11, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 662,656 |
| Apr 10, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | - | 712,441 |
| Apr 9, 2025 | 0.06 | 0.09 | 0.06 | 0.08 | - | 33.33% | 1,917,471 |
| Apr 8, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 1,587,677 |
| Apr 7, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -14.29% | 1,379,703 |
| Apr 4, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | - | 854,625 |
| Apr 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 516,303 |
| Apr 2, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | - | 2,609,580 |
| Apr 1, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | - | -11.76% | 1,799,773 |
| Mar 31, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | -5.56% | 381,102 |
| Mar 28, 2025 | 0.10 | 0.11 | 0.08 | 0.09 | - | -14.29% | 1,988,397 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -12.50% | 1,679,229 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 697,008 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -3.85% | 1,842,063 |
| Mar 24, 2025 | 0.15 | 0.16 | 0.13 | 0.13 | - | -7.14% | 2,034,453 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | -9.68% | 1,028,999 |
| Mar 20, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | - | -8.82% | 1,522,962 |
| Mar 19, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | - | 30.77% | 771,368 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -13.33% | 183,362 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 439,075 |
| Mar 14, 2025 | 0.13 | 0.17 | 0.13 | 0.15 | - | 25.00% | 1,543,474 |
| Mar 13, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -11.11% | 1,158,932 |
| Mar 12, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | - | -3.57% | 772,517 |
| Mar 11, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | - | - | 594,064 |
| Mar 10, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | - | -24.32% | 1,848,355 |
| Mar 7, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | - | 5.71% | 99,485 |
| Mar 6, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | - | -7.89% | 316,743 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | - | 433,573 |
| Mar 4, 2025 | 0.17 | 0.20 | 0.16 | 0.19 | - | 5.56% | 1,119,806 |