Sol Strategies Inc. (CSE:HODL)
Canada
· Delayed Price · Currency is CAD 3.580
-0.210 (-5.54%)
At close: Dec 5, 2025
Sol Strategies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.65 | 3.71 | 3.54 | 3.58 | 3.58 | -5.54% | 18,801 |
| Dec 4, 2025 | 3.72 | 3.79 | 3.57 | 3.79 | 3.79 | 2.71% | 15,077 |
| Dec 3, 2025 | 3.74 | 3.85 | 3.65 | 3.69 | 3.69 | -2.12% | 32,507 |
| Dec 2, 2025 | 3.86 | 3.86 | 3.72 | 3.77 | 3.77 | 4.14% | 24,960 |
| Dec 1, 2025 | 3.87 | 3.91 | 3.59 | 3.62 | 3.62 | -15.22% | 72,094 |
| Nov 28, 2025 | 3.73 | 4.27 | 3.73 | 4.27 | 4.27 | 14.48% | 111,963 |
| Nov 27, 2025 | 3.67 | 3.82 | 3.59 | 3.73 | 3.73 | 2.47% | 35,396 |
| Nov 26, 2025 | 3.37 | 3.68 | 3.31 | 3.64 | 3.64 | 4.00% | 68,800 |
| Nov 25, 2025 | 3.46 | 3.50 | 3.29 | 3.50 | 3.50 | 1.45% | 28,980 |
| Nov 24, 2025 | 3.30 | 3.46 | 3.05 | 3.45 | 3.45 | 0.58% | 81,389 |
| Nov 21, 2025 | 2.90 | 3.43 | 2.90 | 3.43 | 3.43 | 16.27% | 213,721 |
| Nov 20, 2025 | 3.33 | 3.43 | 2.95 | 2.95 | 2.95 | -6.94% | 84,317 |
| Nov 19, 2025 | 3.60 | 3.60 | 3.11 | 3.17 | 3.17 | -7.04% | 53,312 |
| Nov 18, 2025 | 3.00 | 3.42 | 3.00 | 3.41 | 3.41 | 13.29% | 78,504 |
| Nov 17, 2025 | 3.25 | 3.44 | 2.97 | 3.01 | 3.01 | -10.95% | 184,705 |
| Nov 14, 2025 | 3.50 | 3.60 | 3.35 | 3.38 | 3.38 | -5.85% | 86,150 |
| Nov 13, 2025 | 4.34 | 4.34 | 3.59 | 3.59 | 3.59 | -14.73% | 55,122 |
| Nov 12, 2025 | 4.23 | 4.36 | 4.13 | 4.21 | 4.21 | -0.71% | 19,260 |
| Nov 11, 2025 | 4.35 | 4.35 | 4.18 | 4.24 | 4.24 | -3.42% | 38,230 |
| Nov 10, 2025 | 4.49 | 4.49 | 4.17 | 4.39 | 4.39 | 4.52% | 59,519 |
| Nov 7, 2025 | 3.90 | 4.25 | 3.84 | 4.20 | 4.20 | 6.87% | 102,020 |
| Nov 6, 2025 | 4.39 | 4.39 | 3.90 | 3.93 | 3.93 | -8.82% | 65,257 |
| Nov 5, 2025 | 4.05 | 4.40 | 4.05 | 4.31 | 4.31 | 8.02% | 54,788 |
| Nov 4, 2025 | 4.28 | 4.28 | 3.99 | 3.99 | 3.99 | -8.90% | 80,059 |
| Nov 3, 2025 | 4.75 | 4.86 | 4.38 | 4.38 | 4.38 | -10.43% | 126,624 |
| Oct 31, 2025 | 4.90 | 4.97 | 4.79 | 4.89 | 4.89 | 2.09% | 27,282 |
| Oct 30, 2025 | 4.98 | 5.01 | 4.79 | 4.79 | 4.79 | -7.17% | 51,967 |
| Oct 29, 2025 | 5.11 | 5.16 | 5.01 | 5.16 | 5.16 | -0.58% | 36,123 |
| Oct 28, 2025 | 5.47 | 5.50 | 5.19 | 5.19 | 5.19 | -5.12% | 42,466 |
| Oct 27, 2025 | 5.12 | 5.47 | 5.12 | 5.47 | 5.47 | 8.53% | 114,226 |
| Oct 24, 2025 | 5.07 | 5.10 | 4.95 | 5.04 | 5.04 | 2.23% | 37,143 |
| Oct 23, 2025 | 4.89 | 5.20 | 4.87 | 4.93 | 4.93 | 0.61% | 57,859 |
| Oct 22, 2025 | 5.09 | 5.09 | 4.65 | 4.90 | 4.90 | -2.58% | 105,331 |
| Oct 21, 2025 | 5.14 | 5.44 | 4.56 | 5.03 | 5.03 | -1.85% | 146,341 |
| Oct 20, 2025 | 5.00 | 5.26 | 4.67 | 5.13 | 5.13 | 7.89% | 185,567 |
| Oct 17, 2025 | 4.45 | 4.75 | 4.25 | 4.75 | 4.75 | 6.98% | 132,516 |
| Oct 16, 2025 | 5.10 | 5.10 | 4.40 | 4.44 | 4.44 | -8.45% | 94,433 |
| Oct 15, 2025 | 5.25 | 5.28 | 4.79 | 4.85 | 4.85 | -4.72% | 115,844 |
| Oct 14, 2025 | 4.40 | 5.23 | 3.88 | 5.09 | 5.09 | -7.12% | 263,133 |
| Oct 10, 2025 | 5.70 | 5.84 | 5.40 | 5.48 | 5.48 | -6.16% | 145,472 |
| Oct 9, 2025 | 6.04 | 6.05 | 5.82 | 5.84 | 5.84 | -2.99% | 38,201 |
| Oct 8, 2025 | 6.18 | 6.18 | 6.00 | 6.02 | 6.02 | 1.35% | 65,535 |
| Oct 7, 2025 | 6.19 | 6.25 | 5.82 | 5.94 | 5.94 | -3.57% | 106,373 |
| Oct 6, 2025 | 6.36 | 6.36 | 6.00 | 6.16 | 6.16 | 3.70% | 167,511 |
| Oct 3, 2025 | 6.45 | 6.46 | 5.92 | 5.94 | 5.94 | -3.88% | 218,842 |
| Oct 2, 2025 | 5.94 | 6.44 | 5.84 | 6.18 | 6.18 | 6.92% | 284,316 |
| Oct 1, 2025 | 6.25 | 6.27 | 5.75 | 5.78 | 5.78 | -4.30% | 276,527 |
| Sep 30, 2025 | 6.68 | 6.68 | 5.92 | 6.04 | 6.04 | -10.52% | 325,032 |
| Sep 29, 2025 | 7.27 | 7.27 | 6.64 | 6.75 | 6.75 | -2.88% | 264,145 |
| Sep 26, 2025 | 6.88 | 6.95 | 6.52 | 6.95 | 6.95 | 2.66% | 183,426 |
| Sep 25, 2025 | 6.70 | 7.16 | 6.31 | 6.77 | 6.77 | -2.45% | 331,319 |
| Sep 24, 2025 | 7.25 | 7.47 | 6.86 | 6.94 | 6.94 | -12.59% | 392,238 |
| Sep 23, 2025 | 7.94 | 8.35 | 7.94 | 7.94 | 7.94 | -1.61% | 151,956 |
| Sep 22, 2025 | 8.00 | 8.25 | 7.72 | 8.07 | 8.07 | -3.47% | 248,200 |
| Sep 19, 2025 | 8.73 | 8.80 | 8.32 | 8.36 | 8.36 | -5.54% | 114,639 |
| Sep 18, 2025 | 8.70 | 9.18 | 8.55 | 8.85 | 8.85 | 2.67% | 200,700 |
| Sep 17, 2025 | 8.69 | 8.92 | 8.18 | 8.62 | 8.62 | 0.12% | 344,804 |
| Sep 16, 2025 | 9.12 | 9.20 | 8.60 | 8.61 | 8.61 | -4.97% | 428,709 |
| Sep 15, 2025 | 10.00 | 10.54 | 8.95 | 9.06 | 9.06 | -11.78% | 414,163 |
| Sep 12, 2025 | 10.00 | 11.06 | 9.51 | 10.27 | 10.27 | 8.91% | 365,226 |
| Sep 11, 2025 | 10.64 | 10.65 | 9.42 | 9.43 | 9.43 | -11.46% | 404,453 |
| Sep 10, 2025 | 11.85 | 12.42 | 10.39 | 10.65 | 10.65 | 0.47% | 406,745 |
| Sep 9, 2025 | 17.81 | 17.99 | 9.83 | 10.60 | 10.60 | -16.34% | 803,967 |
| Sep 8, 2025 | 11.06 | 12.69 | 10.41 | 12.67 | 12.67 | 24.09% | 365,623 |
| Sep 5, 2025 | 8.50 | 10.43 | 7.75 | 10.21 | 10.21 | 19.56% | 707,161 |
| Sep 4, 2025 | 8.99 | 9.30 | 8.27 | 8.54 | 8.54 | -3.28% | 207,274 |
| Sep 3, 2025 | 9.31 | 9.31 | 8.64 | 8.83 | 8.83 | -1.23% | 181,752 |
| Sep 2, 2025 | 10.01 | 10.01 | 8.85 | 8.94 | 8.94 | -10.78% | 224,955 |
| Aug 29, 2025 | 11.06 | 11.06 | 9.82 | 10.02 | 10.02 | -9.97% | 99,751 |
| Aug 28, 2025 | 10.25 | 11.30 | 10.25 | 11.13 | 11.13 | 8.80% | 229,871 |
| Aug 27, 2025 | 9.12 | 10.37 | 9.12 | 10.23 | 10.23 | 10.00% | 136,545 |
| Aug 26, 2025 | 9.16 | 9.71 | 8.97 | 9.30 | 9.30 | 3.33% | 71,545 |
| Aug 25, 2025 | 9.49 | 9.50 | 9.00 | 9.00 | 9.00 | -3.23% | 45,470 |
| Aug 22, 2025 | 8.70 | 9.70 | 8.50 | 9.30 | 9.30 | 6.16% | 159,813 |
| Aug 21, 2025 | 8.90 | 8.96 | 8.30 | 8.76 | 8.76 | 3.06% | 54,312 |
| Aug 20, 2025 | 8.57 | 9.25 | 8.40 | 8.50 | 8.50 | 1.31% | 124,371 |
| Aug 19, 2025 | 9.45 | 10.00 | 8.21 | 8.39 | 8.39 | -12.33% | 130,077 |
| Aug 18, 2025 | 9.76 | 10.10 | 9.51 | 9.57 | 9.57 | -1.85% | 56,679 |
| Aug 15, 2025 | 10.00 | 10.24 | 9.48 | 9.75 | 9.75 | -2.99% | 84,223 |
| Aug 14, 2025 | 10.70 | 10.70 | 9.68 | 10.05 | 10.05 | -4.83% | 110,674 |
| Aug 13, 2025 | 11.55 | 11.70 | 10.49 | 10.56 | 10.56 | -8.09% | 188,903 |
| Aug 12, 2025 | 11.70 | 12.02 | 11.10 | 11.49 | 11.49 | -0.52% | 122,374 |
| Aug 11, 2025 | 12.33 | 12.33 | 11.30 | 11.55 | 11.55 | 7.94% | 258,150 |
| Aug 8, 2025 | 9.49 | 11.40 | 9.25 | 10.70 | 10.70 | 14.44% | 170,520 |
| Aug 7, 2025 | 10.38 | 10.79 | 9.27 | 9.35 | 9.35 | -9.66% | 147,719 |
| Aug 6, 2025 | 9.96 | 10.68 | 9.96 | 10.35 | 10.35 | 5.61% | 89,410 |
| Aug 5, 2025 | 9.68 | 10.49 | 9.68 | 9.80 | 9.80 | 1.24% | 47,403 |
| Aug 1, 2025 | 9.60 | 10.32 | 8.88 | 9.68 | 9.68 | -1.63% | 99,423 |
| Jul 31, 2025 | 10.80 | 10.80 | 9.52 | 9.84 | 9.84 | -8.21% | 142,672 |
| Jul 30, 2025 | 10.48 | 11.68 | 10.16 | 10.72 | 10.72 | 6.35% | 246,817 |
| Jul 29, 2025 | 13.28 | 13.28 | 10.08 | 10.08 | 10.08 | -20.75% | 346,924 |
| Jul 28, 2025 | 10.08 | 13.04 | 9.68 | 12.72 | 12.72 | 38.26% | 428,174 |
| Jul 25, 2025 | 9.20 | 9.72 | 8.40 | 9.20 | 9.20 | 8.49% | 374,223 |
| Jul 24, 2025 | 12.24 | 12.24 | 8.08 | 8.48 | 8.48 | -29.33% | 785,945 |
| Jul 23, 2025 | 13.52 | 13.84 | 11.76 | 12.00 | 12.00 | -13.79% | 267,987 |
| Jul 22, 2025 | 15.68 | 15.92 | 13.68 | 13.92 | 13.92 | -10.77% | 177,481 |
| Jul 21, 2025 | 16.72 | 16.96 | 15.60 | 15.60 | 15.60 | -4.88% | 122,184 |
| Jul 18, 2025 | 16.80 | 16.88 | 15.36 | 16.40 | 16.40 | - | 55,108 |
| Jul 17, 2025 | 17.28 | 17.44 | 16.16 | 16.40 | 16.40 | -3.30% | 54,211 |
| Jul 16, 2025 | 15.76 | 17.20 | 14.40 | 16.96 | 16.96 | 10.42% | 203,518 |