NASDAQ : STKE
Sol Strategies Inc. — Price history
Financials · Capital Markets · Canada
Last price 1.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 48.30M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sol Strategies Inc. (STKE) closed at 1.16 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.23 | 1.26 | 1.12 | 1.16 | 296,669 | -5.69% |
| 2026-10-30 | 1.22 | 1.25 | 1.18 | 1.23 | 144,088 | -3.91% |
| 2026-10-29 | 1.28 | 1.39 | 1.26 | 1.28 | 168,754 | -1.16% |
| 2026-10-28 | 1.24 | 1.31 | 1.21 | 1.295 | 95,892 | +3.60% |
| 2026-10-27 | 1.2 | 1.29 | 1.18 | 1.25 | 169,877 | +5.93% |
| 2026-10-26 | 1.25 | 1.25 | 1.17 | 1.18 | 116,446 | -5.60% |
| 2026-10-23 | 1.3 | 1.326 | 1.24 | 1.25 | 104,267 | -0.79% |
| 2026-10-22 | 1.32 | 1.39 | 1.25 | 1.26 | 310,661 | -10.64% |
| 2026-10-21 | 1.35 | 1.46 | 1.322 | 1.41 | 196,305 | +7.63% |
| 2026-10-20 | 1.27 | 1.38 | 1.27 | 1.31 | 173,429 | +0.00% |
| 2026-10-19 | 1.33 | 1.38 | 1.27 | 1.31 | 207,052 | +0.00% |
| 2026-10-16 | 1.37 | 1.44 | 1.3 | 1.31 | 116,289 | -5.07% |
| 2026-10-15 | 1.32 | 1.38 | 1.26 | 1.38 | 278,574 | +2.22% |
| 2026-10-14 | 1.45 | 1.45 | 1.35 | 1.35 | 179,924 | -7.53% |
| 2026-10-13 | 1.46 | 1.52 | 1.38 | 1.46 | 142,411 | +3.55% |
| 2026-10-12 | 1.5 | 1.56 | 1.35 | 1.41 | 340,855 | -7.84% |
| 2026-10-09 | 1.58 | 1.63 | 1.525 | 1.53 | 132,519 | -1.29% |
| 2026-10-08 | 1.62 | 1.64 | 1.51 | 1.55 | 461,774 | -7.19% |
| 2026-10-07 | 1.76 | 1.76 | 1.63 | 1.67 | 452,633 | -9.24% |
| 2026-10-06 | 1.76 | 1.87 | 1.75 | 1.84 | 1,051,162 | +7.60% |
| 2026-10-05 | 1.72 | 1.83 | 1.68 | 1.71 | 437,845 | +0.00% |
| 2026-10-02 | 1.73 | 1.8 | 1.66 | 1.71 | 351,185 | +2.40% |
| 2026-10-01 | 1.63 | 1.679 | 1.48 | 1.67 | 342,642 | +2.45% |
| 2026-09-30 | 1.67 | 1.71 | 1.62 | 1.63 | 280,248 | +1.87% |
| 2026-09-29 | 1.67 | 1.76 | 1.51 | 1.6 | 449,984 | -4.19% |
| 2026-09-28 | 1.57 | 1.8 | 1.53 | 1.67 | 562,070 | +1.21% |
| 2026-09-25 | 1.54 | 1.68 | 1.49 | 1.65 | 510,372 | +10.00% |
| 2026-09-24 | 1.52 | 1.57 | 1.42 | 1.5 | 504,715 | -1.96% |
| 2026-09-23 | 1.645 | 1.69 | 1.49 | 1.53 | 580,337 | -6.13% |
| 2026-09-22 | 1.53 | 1.73 | 1.465 | 1.63 | 963,125 | +5.84% |
| 2026-09-21 | 1.3 | 1.58 | 1.27 | 1.54 | 1,794,457 | +28.33% |
| 2026-09-18 | 1.15 | 1.27 | 1.1 | 1.2 | 341,404 | +9.09% |
| 2026-09-17 | 1.11 | 1.14 | 1.09 | 1.1 | 91,265 | -1.79% |
| 2026-09-16 | 1.1 | 1.14 | 1.08 | 1.12 | 171,312 | +0.00% |
| 2026-09-15 | 1.12 | 1.179 | 1.08 | 1.12 | 183,184 | -2.61% |
| 2026-09-14 | 1.11 | 1.18 | 1.06 | 1.15 | 330,827 | +9.52% |
| 2026-09-11 | 1.2 | 1.245 | 1.03 | 1.05 | 808,107 | -11.76% |
| 2026-09-10 | 1.19 | 1.23 | 1.17 | 1.19 | 146,458 | -1.65% |
| 2026-09-09 | 1.29 | 1.318 | 1.2 | 1.21 | 70,822 | -4.72% |
| 2026-09-08 | 1.27 | 1.28 | 1.2 | 1.27 | 257,938 | +2.42% |
| 2026-09-04 | 1.25 | 1.25 | 1.19 | 1.24 | 174,995 | -3.88% |
| 2026-09-03 | 1.19 | 1.31 | 1.18 | 1.29 | 345,384 | +10.26% |
| 2026-09-02 | 1.15 | 1.18 | 1.09 | 1.17 | 117,509 | +0.00% |
| 2026-09-01 | 1.2 | 1.22 | 1.15 | 1.17 | 179,955 | -3.31% |
| 2026-08-31 | 1.23 | 1.245 | 1.181 | 1.21 | 169,232 | -1.63% |
| 2026-08-28 | 1.32 | 1.32 | 1.2 | 1.23 | 360,203 | -8.21% |
| 2026-08-27 | 1.24 | 1.35 | 1.24 | 1.34 | 505,268 | +11.67% |
| 2026-08-26 | 1.26 | 1.28 | 1.16 | 1.2 | 194,329 | -7.69% |
| 2026-08-25 | 1.31 | 1.31 | 1.2 | 1.3 | 284,524 | +0.78% |
| 2026-08-24 | 1.33 | 1.36 | 1.155 | 1.29 | 382,598 | -3.01% |
| 2026-08-21 | 1.24 | 1.38 | 1.23 | 1.33 | 491,391 | +9.92% |
| 2026-08-20 | 1.27 | 1.27 | 1.19 | 1.21 | 361,635 | +2.54% |
| 2026-08-19 | 1.06 | 1.2 | 1.05 | 1.18 | 276,023 | +13.46% |
| 2026-08-18 | 1.01 | 1.08 | 1.01 | 1.04 | 108,730 | +2.97% |
| 2026-08-17 | 1.03 | 1.07 | 1 | 1.01 | 124,468 | -1.94% |
| 2026-08-14 | 1.05 | 1.06 | 1.02 | 1.03 | 106,298 | -2.83% |
| 2026-08-13 | 1.05 | 1.11 | 1.04 | 1.06 | 99,800 | -0.93% |
| 2026-08-12 | 1.09 | 1.114 | 1.022 | 1.07 | 59,818 | +0.00% |
| 2026-08-11 | 1.04 | 1.09 | 1.04 | 1.07 | 144,954 | +3.88% |
| 2026-08-10 | 1.07 | 1.08 | 1.02 | 1.03 | 70,770 | -2.83% |
| 2026-08-07 | 1.03 | 1.07 | 1.03 | 1.06 | 98,571 | +2.91% |
| 2026-08-06 | 1.01 | 1.048 | 1.01 | 1.03 | 83,442 | -0.96% |
| 2026-08-05 | 1.07 | 1.08 | 1.031 | 1.04 | 61,423 | -0.95% |
| 2026-08-04 | 1.05 | 1.11 | 1.04 | 1.05 | 85,550 | -0.94% |
| 2026-08-03 | 1.03 | 1.07 | 1.019 | 1.06 | 121,546 | +6.81% |
| 2026-07-31 | 1.01 | 1.05 | 0.98 | 0.9924 | 111,211 | -2.71% |
| 2026-07-30 | 1 | 1.03 | 0.98 | 1.02 | 228,024 | +0.99% |
| 2026-07-29 | 1.01 | 1.04 | 0.96 | 1.01 | 337,446 | -0.98% |
| 2026-07-28 | 1.04 | 1.048 | 1 | 1.02 | 258,830 | -3.77% |
| 2026-07-27 | 1.12 | 1.16 | 1.045 | 1.06 | 116,421 | +0.00% |
| 2026-07-24 | 1.08 | 1.085 | 1.03 | 1.06 | 80,329 | -1.85% |
| 2026-07-23 | 1.17 | 1.18 | 1.055 | 1.08 | 163,521 | -8.47% |
| 2026-07-22 | 1.19 | 1.22 | 1.15 | 1.18 | 143,676 | +0.00% |
| 2026-07-21 | 1.18 | 1.24 | 1.15 | 1.18 | 94,223 | +0.85% |
| 2026-07-20 | 1.11 | 1.18 | 1.095 | 1.17 | 186,577 | +6.36% |
| 2026-07-17 | 1.09 | 1.13 | 1.045 | 1.1 | 153,377 | -1.79% |
| 2026-07-16 | 1.13 | 1.19 | 1.1 | 1.12 | 107,938 | -1.75% |
| 2026-07-15 | 1.26 | 1.3 | 1.12 | 1.14 | 275,124 | -5.79% |
| 2026-07-14 | 1.33 | 1.36 | 1.2 | 1.21 | 194,155 | -5.47% |
| 2026-07-13 | 1.36 | 1.39 | 1.275 | 1.28 | 124,407 | -7.91% |
| 2026-07-10 | 1.45 | 1.47 | 1.36 | 1.39 | 89,562 | -2.11% |
| 2026-07-09 | 1.4 | 1.48 | 1.37 | 1.42 | 77,207 | +1.43% |
| 2026-07-08 | 1.42 | 1.42 | 1.31 | 1.4 | 136,782 | -2.78% |
| 2026-07-07 | 1.55 | 1.562 | 1.4 | 1.44 | 365,998 | -5.26% |
| 2026-07-06 | 1.5 | 1.589 | 1.44 | 1.52 | 243,789 | +1.33% |
| 2026-07-02 | 1.7 | 1.75 | 1.42 | 1.5 | 887,748 | -6.25% |
| 2026-07-01 | 1.19 | 1.87 | 1.185 | 1.6 | 5,247,825 | +36.75% |
| 2026-06-30 | 1.15 | 1.188 | 1.131 | 1.17 | 68,083 | -0.85% |
| 2026-06-29 | 1.14 | 1.24 | 1.14 | 1.18 | 147,225 | +5.36% |
| 2026-06-26 | 0.96 | 1.2 | 0.96 | 1.12 | 223,595 | +15.16% |
| 2026-06-25 | 1.01 | 1.04 | 0.9507 | 0.9726 | 166,096 | -5.57% |
| 2026-06-24 | 1.08 | 1.08 | 0.97 | 1.03 | 177,404 | -0.96% |
| 2026-06-23 | 1.14 | 1.18 | 1.02 | 1.04 | 302,758 | -11.86% |
| 2026-06-22 | 1.21 | 1.22 | 1.15 | 1.18 | 127,740 | +0.85% |
| 2026-06-18 | 1.29 | 1.3 | 1.16 | 1.17 | 316,970 | -7.14% |
| 2026-06-17 | 1.26 | 1.31 | 1.23 | 1.26 | 103,359 | +1.61% |
| 2026-06-16 | 1.35 | 1.4 | 1.24 | 1.24 | 186,147 | -5.34% |
| 2026-06-15 | 1.28 | 1.42 | 1.28 | 1.31 | 291,125 | +3.15% |
| 2026-06-12 | 1.24 | 1.33 | 1.21 | 1.27 | 166,291 | +4.96% |
| 2026-06-11 | 1.2 | 1.26 | 1.16 | 1.21 | 145,745 | +3.42% |
| 2026-06-10 | 1.23 | 1.27 | 1.17 | 1.17 | 123,689 | -3.31% |
| 2026-06-09 | 1.25 | 1.305 | 1.185 | 1.21 | 133,695 | -6.20% |
| 2026-06-08 | 1.31 | 1.32 | 1.23 | 1.29 | 170,299 | +2.38% |
| 2026-06-05 | 1.31 | 1.37 | 1.215 | 1.26 | 224,394 | -5.97% |
| 2026-06-04 | 1.33 | 1.43 | 1.29 | 1.34 | 118,651 | +1.52% |
| 2026-06-03 | 1.33 | 1.41 | 1.25 | 1.32 | 349,116 | -0.75% |
| 2026-06-02 | 1.4 | 1.42 | 1.3 | 1.33 | 182,296 | -5.00% |
| 2026-06-01 | 1.48 | 1.52 | 1.39 | 1.4 | 329,391 | -6.67% |
| 2026-05-29 | 1.53 | 1.61 | 1.46 | 1.5 | 140,979 | -1.32% |
| 2026-05-28 | 1.58 | 1.58 | 1.47 | 1.52 | 267,403 | -3.18% |
| 2026-05-27 | 1.6 | 1.63 | 1.46 | 1.57 | 238,561 | -1.88% |
| 2026-05-26 | 1.67 | 1.75 | 1.6 | 1.6 | 262,831 | -2.44% |
| 2026-05-22 | 1.81 | 1.85 | 1.64 | 1.64 | 249,927 | -7.87% |
| 2026-05-21 | 1.78 | 1.81 | 1.7 | 1.78 | 208,655 | +3.49% |
| 2026-05-20 | 1.83 | 1.83 | 1.7 | 1.72 | 270,942 | -6.52% |
| 2026-05-19 | 1.78 | 1.943 | 1.74 | 1.84 | 96,844 | +5.75% |
| 2026-05-18 | 1.98 | 1.98 | 1.68 | 1.74 | 300,820 | -14.29% |
| 2026-05-15 | 2.155 | 2.18 | 1.98 | 2.03 | 273,725 | -12.12% |
| 2026-05-14 | 2 | 2.47 | 2 | 2.31 | 512,058 | +12.14% |
| 2026-05-13 | 2.07 | 2.17 | 1.92 | 2.06 | 250,302 | -1.90% |