Solaris Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 3.800 | 3.910 | 3.760 | 3.910 | 3.910 | 282,200 |
| 2024-03-04 | 3.900 | 3.980 | 3.830 | 3.860 | 3.860 | 104,000 |
| 2024-03-01 | 3.730 | 3.960 | 3.700 | 3.900 | 3.900 | 122,800 |
| 2024-02-29 | 3.720 | 3.865 | 3.690 | 3.690 | 3.690 | 165,300 |
| 2024-02-28 | 3.790 | 3.800 | 3.705 | 3.720 | 3.720 | 90,800 |
| 2024-02-27 | 3.770 | 3.810 | 3.740 | 3.800 | 3.800 | 44,600 |
| 2024-02-26 | 3.830 | 3.840 | 3.730 | 3.770 | 3.770 | 60,400 |
| 2024-02-23 | 3.790 | 3.840 | 3.750 | 3.830 | 3.830 | 46,500 |
| 2024-02-22 | 3.840 | 3.930 | 3.790 | 3.790 | 3.790 | 53,300 |
| 2024-02-21 | 3.740 | 3.900 | 3.670 | 3.880 | 3.880 | 97,100 |
| 2024-02-20 | 3.980 | 3.980 | 3.730 | 3.730 | 3.730 | 78,300 |
| 2024-02-16 | 3.800 | 4.030 | 3.800 | 3.940 | 3.940 | 101,600 |
| 2024-02-15 | 3.700 | 3.850 | 3.700 | 3.780 | 3.780 | 83,000 |
| 2024-02-14 | 3.700 | 3.720 | 3.610 | 3.660 | 3.660 | 57,500 |
| 2024-02-13 | 3.700 | 3.700 | 3.610 | 3.630 | 3.630 | 72,700 |
| 2024-02-12 | 3.630 | 3.810 | 3.630 | 3.800 | 3.800 | 124,300 |
| 2024-02-09 | 3.720 | 3.750 | 3.650 | 3.680 | 3.680 | 74,500 |
| 2024-02-08 | 3.750 | 3.790 | 3.690 | 3.720 | 3.720 | 84,700 |
| 2024-02-07 | 3.750 | 3.800 | 3.710 | 3.750 | 3.750 | 82,800 |
| 2024-02-06 | 3.710 | 3.850 | 3.690 | 3.780 | 3.780 | 106,500 |
| 2024-02-05 | 3.950 | 3.960 | 3.650 | 3.730 | 3.730 | 214,800 |
| 2024-02-02 | 3.990 | 3.990 | 3.850 | 3.920 | 3.920 | 123,900 |
| 2024-02-01 | 3.840 | 4.020 | 3.840 | 4.000 | 4.000 | 170,000 |
| 2024-01-31 | 3.900 | 4.010 | 3.850 | 3.850 | 3.850 | 113,100 |
| 2024-01-30 | 4.030 | 4.050 | 3.900 | 3.900 | 3.900 | 90,300 |
| 2024-01-29 | 3.930 | 4.030 | 3.880 | 3.990 | 3.990 | 102,200 |
| 2024-01-26 | 3.980 | 3.980 | 3.870 | 3.900 | 3.900 | 134,200 |
| 2024-01-25 | 4.010 | 4.130 | 3.940 | 3.980 | 3.980 | 162,300 |
| 2024-01-24 | 4.040 | 4.185 | 3.920 | 3.920 | 3.920 | 247,400 |
| 2024-01-23 | 3.880 | 4.040 | 3.880 | 3.970 | 3.970 | 168,100 |
| 2024-01-22 | 4.000 | 4.080 | 3.900 | 3.900 | 3.900 | 173,200 |
| 2024-01-19 | 3.900 | 4.000 | 3.750 | 3.980 | 3.980 | 129,300 |
| 2024-01-18 | 4.030 | 4.040 | 3.880 | 3.880 | 3.880 | 195,100 |
| 2024-01-17 | 4.020 | 4.020 | 3.860 | 4.020 | 4.020 | 544,400 |
| 2024-01-16 | 4.330 | 4.330 | 4.050 | 4.060 | 4.060 | 148,600 |
| 2024-01-15 | 4.350 | 4.390 | 4.280 | 4.320 | 4.320 | 72,400 |
| 2024-01-12 | 4.330 | 4.470 | 4.230 | 4.320 | 4.320 | 209,200 |
| 2024-01-11 | 4.370 | 4.480 | 4.050 | 4.210 | 4.210 | 397,700 |
| 2024-01-10 | 4.180 | 4.180 | 3.970 | 4.000 | 4.000 | 196,400 |
| 2024-01-09 | 4.050 | 4.250 | 3.990 | 4.210 | 4.210 | 269,600 |
| 2024-01-08 | 4.140 | 4.140 | 4.030 | 4.080 | 4.080 | 103,100 |
| 2024-01-05 | 4.030 | 4.130 | 3.970 | 4.130 | 4.130 | 160,400 |
| 2024-01-04 | 4.060 | 4.080 | 4.000 | 4.030 | 4.030 | 108,000 |
| 2024-01-03 | 4.240 | 4.240 | 4.020 | 4.060 | 4.060 | 159,300 |
| 2024-01-02 | 4.090 | 4.450 | 4.090 | 4.290 | 4.290 | 136,600 |
| 2023-12-29 | 3.980 | 4.170 | 3.960 | 4.130 | 4.130 | 148,500 |
| 2023-12-28 | 4.110 | 4.110 | 3.970 | 3.990 | 3.990 | 315,200 |
| 2023-12-27 | 4.150 | 4.150 | 4.110 | 4.120 | 4.120 | 108,200 |
| 2023-12-22 | 4.210 | 4.210 | 4.140 | 4.150 | 4.150 | 296,600 |
| 2023-12-21 | 4.060 | 4.200 | 4.060 | 4.140 | 4.140 | 187,500 |
| 2023-12-20 | 4.110 | 4.140 | 4.030 | 4.080 | 4.080 | 208,100 |
| 2023-12-19 | 4.060 | 4.180 | 4.020 | 4.150 | 4.150 | 222,100 |
| 2023-12-18 | 4.170 | 4.200 | 3.990 | 4.040 | 4.040 | 169,500 |
| 2023-12-15 | 4.390 | 4.460 | 4.130 | 4.140 | 4.140 | 424,200 |
| 2023-12-14 | 4.590 | 4.640 | 4.380 | 4.410 | 4.410 | 202,800 |
| 2023-12-13 | 4.090 | 4.290 | 3.975 | 4.260 | 4.260 | 404,300 |
| 2023-12-12 | 4.600 | 4.600 | 3.980 | 4.010 | 4.010 | 577,500 |
| 2023-12-11 | 5.120 | 5.150 | 4.570 | 4.600 | 4.600 | 234,400 |
| 2023-12-08 | 5.070 | 5.140 | 5.000 | 5.140 | 5.140 | 55,600 |
| 2023-12-07 | 4.860 | 4.960 | 4.840 | 4.940 | 4.940 | 40,400 |
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.