Solaris Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 2.990 | 3.190 | 2.990 | 3.180 | 3.180 | 212,700 |
| 2024-08-22 | 3.100 | 3.100 | 2.980 | 3.000 | 3.000 | 195,900 |
| 2024-08-21 | 3.040 | 3.120 | 2.980 | 3.090 | 3.090 | 259,200 |
| 2024-08-20 | 3.120 | 3.130 | 2.970 | 3.030 | 3.030 | 291,400 |
| 2024-08-19 | 3.090 | 3.165 | 3.040 | 3.140 | 3.140 | 152,400 |
| 2024-08-16 | 3.190 | 3.200 | 3.070 | 3.100 | 3.100 | 139,300 |
| 2024-08-15 | 3.090 | 3.210 | 3.040 | 3.200 | 3.200 | 267,500 |
| 2024-08-14 | 2.940 | 3.005 | 2.820 | 2.980 | 2.980 | 252,300 |
| 2024-08-13 | 3.220 | 3.220 | 2.920 | 2.950 | 2.950 | 427,200 |
| 2024-08-12 | 3.160 | 3.250 | 3.100 | 3.220 | 3.220 | 156,100 |
| 2024-08-09 | 3.110 | 3.170 | 3.070 | 3.120 | 3.120 | 179,800 |
| 2024-08-08 | 2.980 | 3.150 | 2.970 | 3.120 | 3.120 | 191,100 |
| 2024-08-07 | 3.130 | 3.130 | 2.890 | 2.910 | 2.910 | 535,400 |
| 2024-08-06 | 3.150 | 3.150 | 2.920 | 3.110 | 3.110 | 828,900 |
| 2024-08-02 | 3.260 | 3.270 | 3.100 | 3.190 | 3.190 | 379,100 |
| 2024-08-01 | 3.450 | 3.450 | 3.250 | 3.330 | 3.330 | 243,400 |
| 2024-07-31 | 3.410 | 3.480 | 3.340 | 3.440 | 3.440 | 290,900 |
| 2024-07-30 | 3.300 | 3.410 | 3.290 | 3.380 | 3.380 | 212,800 |
| 2024-07-29 | 3.470 | 3.470 | 3.230 | 3.290 | 3.290 | 296,300 |
| 2024-07-26 | 3.420 | 3.500 | 3.370 | 3.390 | 3.390 | 167,900 |
| 2024-07-25 | 3.420 | 3.490 | 3.360 | 3.420 | 3.420 | 124,800 |
| 2024-07-24 | 3.550 | 3.600 | 3.390 | 3.410 | 3.410 | 200,100 |
| 2024-07-23 | 3.440 | 3.580 | 3.390 | 3.530 | 3.530 | 233,900 |
| 2024-07-22 | 3.350 | 3.500 | 3.310 | 3.430 | 3.430 | 174,000 |
| 2024-07-19 | 3.440 | 3.530 | 3.380 | 3.410 | 3.410 | 173,800 |
| 2024-07-18 | 3.580 | 3.800 | 3.440 | 3.480 | 3.480 | 466,800 |
| 2024-07-17 | 3.760 | 3.760 | 3.515 | 3.640 | 3.640 | 431,100 |
| 2024-07-16 | 3.760 | 3.780 | 3.650 | 3.720 | 3.720 | 219,500 |
| 2024-07-15 | 3.920 | 3.920 | 3.730 | 3.730 | 3.730 | 244,000 |
| 2024-07-12 | 3.890 | 3.920 | 3.850 | 3.890 | 3.890 | 103,900 |
| 2024-07-11 | 3.960 | 3.960 | 3.820 | 3.880 | 3.880 | 179,132 |
| 2024-07-10 | 3.970 | 4.020 | 3.890 | 3.940 | 3.940 | 132,100 |
| 2024-07-09 | 3.980 | 3.990 | 3.910 | 3.950 | 3.950 | 85,400 |
| 2024-07-08 | 3.990 | 4.060 | 3.975 | 4.010 | 4.010 | 123,100 |
| 2024-07-05 | 4.030 | 4.060 | 3.960 | 4.040 | 4.040 | 287,700 |
| 2024-07-04 | 3.990 | 3.990 | 3.930 | 3.950 | 3.950 | 81,100 |
| 2024-07-03 | 3.840 | 4.030 | 3.760 | 3.980 | 3.980 | 265,900 |
| 2024-07-02 | 3.810 | 3.830 | 3.620 | 3.670 | 3.670 | 318,600 |
| 2024-06-28 | 3.830 | 3.900 | 3.690 | 3.820 | 3.820 | 397,500 |
| 2024-06-27 | 3.980 | 3.980 | 3.790 | 3.790 | 3.790 | 204,400 |
| 2024-06-26 | 3.950 | 3.990 | 3.900 | 3.950 | 3.950 | 159,300 |
| 2024-06-25 | 4.070 | 4.070 | 3.900 | 3.960 | 3.960 | 251,700 |
| 2024-06-24 | 3.940 | 4.090 | 3.870 | 4.080 | 4.080 | 154,000 |
| 2024-06-21 | 3.930 | 3.970 | 3.780 | 3.930 | 3.930 | 769,700 |
| 2024-06-20 | 4.050 | 4.090 | 3.860 | 3.940 | 3.940 | 341,200 |
| 2024-06-19 | 4.040 | 4.150 | 4.000 | 4.060 | 4.060 | 102,500 |
| 2024-06-18 | 3.990 | 4.090 | 3.990 | 4.080 | 4.080 | 298,800 |
| 2024-06-17 | 4.200 | 4.210 | 3.990 | 4.000 | 4.000 | 257,100 |
| 2024-06-14 | 4.580 | 4.580 | 4.230 | 4.230 | 4.230 | 261,800 |
| 2024-06-13 | 4.540 | 4.750 | 4.470 | 4.590 | 4.590 | 267,600 |
| 2024-06-12 | 4.620 | 4.730 | 4.500 | 4.580 | 4.580 | 91,600 |
| 2024-06-11 | 4.650 | 4.680 | 4.470 | 4.490 | 4.490 | 221,900 |
| 2024-06-10 | 4.750 | 4.830 | 4.690 | 4.690 | 4.690 | 84,400 |
| 2024-06-07 | 4.700 | 4.800 | 4.530 | 4.730 | 4.730 | 403,000 |
| 2024-06-06 | 4.410 | 4.950 | 4.360 | 4.800 | 4.800 | 591,700 |
| 2024-06-05 | 4.270 | 4.430 | 4.270 | 4.420 | 4.420 | 193,900 |
| 2024-06-04 | 4.350 | 4.350 | 4.230 | 4.270 | 4.270 | 155,600 |
| 2024-06-03 | 4.660 | 4.660 | 4.370 | 4.400 | 4.400 | 222,300 |
| 2024-05-31 | 4.540 | 4.580 | 4.320 | 4.530 | 4.530 | 689,400 |
| 2024-05-30 | 4.460 | 4.640 | 4.460 | 4.530 | 4.530 | 173,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.