Solaris Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 4.460 | 4.640 | 4.460 | 4.530 | 4.530 | 173,900 |
| 2024-05-29 | 4.530 | 4.580 | 4.410 | 4.470 | 4.470 | 239,800 |
| 2024-05-28 | 4.600 | 4.700 | 4.470 | 4.600 | 4.600 | 511,700 |
| 2024-05-27 | 4.440 | 4.460 | 4.400 | 4.460 | 4.460 | 75,300 |
| 2024-05-24 | 4.510 | 4.550 | 4.330 | 4.350 | 4.350 | 303,200 |
| 2024-05-23 | 4.820 | 4.820 | 4.500 | 4.520 | 4.520 | 332,200 |
| 2024-05-22 | 4.970 | 5.070 | 4.760 | 4.800 | 4.800 | 1,140,000 |
| 2024-05-21 | 5.490 | 5.490 | 5.170 | 5.240 | 5.240 | 295,900 |
| 2024-05-17 | 5.280 | 5.430 | 5.190 | 5.430 | 5.430 | 185,600 |
| 2024-05-16 | 5.260 | 5.310 | 5.180 | 5.190 | 5.190 | 68,700 |
| 2024-05-15 | 5.420 | 5.420 | 5.120 | 5.260 | 5.260 | 102,100 |
| 2024-05-14 | 5.250 | 5.430 | 5.190 | 5.270 | 5.270 | 159,000 |
| 2024-05-13 | 5.320 | 5.360 | 5.150 | 5.240 | 5.240 | 91,800 |
| 2024-05-10 | 5.220 | 5.450 | 5.100 | 5.150 | 5.150 | 116,100 |
| 2024-05-09 | 5.110 | 5.270 | 5.010 | 5.250 | 5.250 | 70,600 |
| 2024-05-08 | 5.400 | 5.440 | 5.150 | 5.160 | 5.160 | 200,200 |
| 2024-05-07 | 5.510 | 5.630 | 5.440 | 5.490 | 5.490 | 83,600 |
| 2024-05-06 | 5.360 | 5.550 | 5.300 | 5.540 | 5.540 | 96,100 |
| 2024-05-03 | 5.330 | 5.360 | 5.170 | 5.260 | 5.260 | 119,600 |
| 2024-05-02 | 5.140 | 5.280 | 5.050 | 5.250 | 5.250 | 132,600 |
| 2024-05-01 | 5.150 | 5.260 | 4.950 | 5.140 | 5.140 | 132,800 |
| 2024-04-30 | 5.370 | 5.420 | 5.100 | 5.100 | 5.100 | 522,600 |
| 2024-04-29 | 5.550 | 5.600 | 5.320 | 5.460 | 5.460 | 405,700 |
| 2024-04-26 | 4.970 | 5.590 | 4.960 | 5.560 | 5.560 | 485,000 |
| 2024-04-25 | 4.570 | 5.010 | 4.520 | 4.980 | 4.980 | 223,200 |
| 2024-04-24 | 4.490 | 4.660 | 4.490 | 4.620 | 4.620 | 157,400 |
| 2024-04-23 | 4.360 | 4.590 | 4.320 | 4.530 | 4.530 | 139,700 |
| 2024-04-22 | 4.500 | 4.520 | 4.380 | 4.400 | 4.400 | 105,900 |
| 2024-04-19 | 4.570 | 4.590 | 4.430 | 4.500 | 4.500 | 201,200 |
| 2024-04-18 | 4.600 | 4.680 | 4.520 | 4.600 | 4.600 | 200,700 |
| 2024-04-17 | 4.690 | 4.790 | 4.500 | 4.560 | 4.560 | 119,700 |
| 2024-04-16 | 4.770 | 4.850 | 4.570 | 4.670 | 4.670 | 273,900 |
| 2024-04-15 | 5.030 | 5.210 | 4.780 | 4.830 | 4.830 | 504,200 |
| 2024-04-12 | 4.980 | 5.150 | 4.880 | 4.940 | 4.940 | 159,200 |
| 2024-04-11 | 5.100 | 5.100 | 4.770 | 4.890 | 4.890 | 231,900 |
| 2024-04-10 | 4.900 | 5.070 | 4.775 | 5.070 | 5.070 | 216,500 |
| 2024-04-09 | 4.950 | 5.010 | 4.830 | 4.890 | 4.890 | 141,400 |
| 2024-04-08 | 4.860 | 4.950 | 4.720 | 4.870 | 4.870 | 142,600 |
| 2024-04-05 | 4.850 | 4.850 | 4.730 | 4.790 | 4.790 | 128,300 |
| 2024-04-04 | 4.960 | 4.990 | 4.770 | 4.790 | 4.790 | 157,300 |
| 2024-04-03 | 4.830 | 4.955 | 4.760 | 4.880 | 4.880 | 207,800 |
| 2024-04-02 | 4.660 | 4.790 | 4.600 | 4.780 | 4.780 | 97,900 |
| 2024-04-01 | 4.590 | 4.820 | 4.500 | 4.670 | 4.670 | 179,200 |
| 2024-03-28 | 4.770 | 4.820 | 4.660 | 4.780 | 4.780 | 106,900 |
| 2024-03-27 | 4.460 | 4.730 | 4.450 | 4.700 | 4.700 | 249,700 |
| 2024-03-26 | 4.390 | 4.520 | 4.300 | 4.440 | 4.440 | 141,200 |
| 2024-03-25 | 4.400 | 4.400 | 4.250 | 4.340 | 4.340 | 95,400 |
| 2024-03-22 | 4.310 | 4.380 | 4.260 | 4.260 | 4.260 | 81,000 |
| 2024-03-21 | 4.460 | 4.470 | 4.320 | 4.390 | 4.390 | 93,600 |
| 2024-03-20 | 4.190 | 4.430 | 4.110 | 4.370 | 4.370 | 113,100 |
| 2024-03-19 | 4.260 | 4.280 | 4.140 | 4.180 | 4.180 | 195,900 |
| 2024-03-18 | 4.400 | 4.410 | 4.280 | 4.300 | 4.300 | 510,600 |
| 2024-03-15 | 4.340 | 4.530 | 4.320 | 4.370 | 4.370 | 328,300 |
| 2024-03-14 | 4.520 | 4.600 | 4.270 | 4.370 | 4.370 | 128,500 |
| 2024-03-13 | 4.150 | 4.550 | 4.080 | 4.490 | 4.490 | 433,400 |
| 2024-03-12 | 4.100 | 4.150 | 4.070 | 4.110 | 4.110 | 136,000 |
| 2024-03-11 | 4.040 | 4.120 | 4.040 | 4.100 | 4.100 | 89,400 |
| 2024-03-08 | 4.200 | 4.200 | 4.045 | 4.130 | 4.130 | 147,200 |
| 2024-03-07 | 4.010 | 4.250 | 4.010 | 4.180 | 4.180 | 192,200 |
| 2024-03-06 | 3.940 | 4.010 | 3.820 | 3.970 | 3.970 | 176,800 |
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.