Sol Strategies Inc. - Common Shares (STKE)

1.1800
-0.0500 (-4.07%)
NASDAQ · Last Trade: Mar 22nd, 9:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sol Strategies Inc. - Common Shares (STKE)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20261.271.291.071.18321,8471.18
3/19/20261.391.411.161.23584,8251.23
3/18/20261.541.541.341.43276,6741.43
3/17/20261.631.631.481.51341,6221.51
3/16/20261.691.751.531.63385,2831.63
3/13/20261.601.841.481.68523,9461.68
3/12/20261.481.581.381.55293,3381.55
3/11/20261.521.551.451.5080,0441.50
3/10/20261.501.531.441.5168,7031.51
3/09/20261.391.571.371.47307,4201.47
3/06/20261.451.471.381.39147,8741.39
3/05/20261.531.651.421.47541,0261.47
3/04/20261.331.591.311.50607,2551.50
3/03/20261.281.281.201.24140,9071.24
3/02/20261.301.501.281.31291,9161.31
2/27/20261.251.371.251.33137,3071.33
2/26/20261.341.361.261.2879,7771.28
2/25/20261.301.381.281.34161,5011.34
2/24/20261.201.291.201.2773,0431.27
2/23/20261.231.301.191.20171,8601.20
2/20/20261.311.341.241.2483,6441.24
2/19/20261.311.321.261.3087,9231.30
2/18/20261.221.411.221.32151,9141.32
2/17/20261.351.351.241.25136,3221.25
2/13/20261.281.361.261.33154,2861.33
2/12/20261.261.381.191.2986,2111.29
2/11/20261.361.381.211.25165,4831.25
2/10/20261.441.441.321.34129,3471.34
2/09/20261.381.441.321.43109,1871.43
2/06/20261.211.441.211.36326,0411.36
2/05/20261.341.351.181.18296,5521.18
2/04/20261.501.501.331.38329,6261.38
2/03/20261.601.611.441.47246,9001.47
2/02/20261.521.631.501.58263,8031.58
1/30/20261.571.711.521.66128,2531.66
1/29/20261.711.791.531.57296,0131.57
1/28/20261.811.821.671.71153,8561.71
1/27/20261.901.901.701.76374,5181.76
1/26/20261.902.001.781.87158,5671.87
1/23/20261.921.961.871.91186,5651.91
1/22/20262.062.061.871.98199,3891.98
1/21/20261.982.101.872.01336,9112.01
1/20/20261.972.101.861.90304,6691.90
1/16/20262.272.402.092.09535,0342.09
1/15/20262.572.572.262.30241,0142.30
1/14/20262.652.662.402.48414,6052.48
1/13/20262.552.802.502.60364,3592.60
1/12/20262.242.572.212.52200,8792.52
1/09/20262.242.342.162.25219,2522.25
1/08/20262.152.342.062.22143,3782.22
1/07/20262.392.392.132.19275,4932.19
1/06/20261.992.451.882.40500,5742.40
1/05/20261.852.001.811.99546,6591.99
1/02/20261.631.801.541.78249,2011.78
12/31/20251.561.651.501.53346,6141.53
12/30/20251.661.751.551.56337,3031.56
12/29/20251.651.811.621.69364,2021.69
12/26/20251.771.801.651.69200,1221.69
12/24/20251.781.831.671.79155,6801.79
12/23/20251.851.871.721.78429,0261.78