Solaris Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 5.110 | 5.110 | 4.810 | 4.900 | 4.900 | 151,000 |
| 2023-12-05 | 5.340 | 5.340 | 4.950 | 5.140 | 5.140 | 108,600 |
| 2023-12-04 | 5.390 | 5.500 | 5.280 | 5.360 | 5.360 | 83,900 |
| 2023-12-01 | 5.050 | 5.440 | 5.000 | 5.420 | 5.420 | 148,200 |
| 2023-11-30 | 5.150 | 5.175 | 4.970 | 5.050 | 5.050 | 219,600 |
| 2023-11-29 | 5.000 | 5.230 | 4.990 | 5.080 | 5.080 | 150,900 |
| 2023-11-28 | 4.870 | 5.170 | 4.860 | 5.110 | 5.110 | 71,300 |
| 2023-11-27 | 4.950 | 4.950 | 4.820 | 4.880 | 4.880 | 68,000 |
| 2023-11-24 | 5.040 | 5.040 | 4.950 | 4.950 | 4.950 | 17,700 |
| 2023-11-23 | 5.050 | 5.080 | 4.950 | 5.030 | 5.030 | 45,700 |
| 2023-11-22 | 5.060 | 5.090 | 4.960 | 5.000 | 5.000 | 86,400 |
| 2023-11-21 | 5.240 | 5.390 | 5.070 | 5.070 | 5.070 | 84,300 |
| 2023-11-20 | 5.170 | 5.270 | 5.125 | 5.250 | 5.250 | 90,100 |
| 2023-11-17 | 5.010 | 5.230 | 5.010 | 5.180 | 5.180 | 67,700 |
| 2023-11-16 | 5.190 | 5.240 | 4.990 | 5.110 | 5.110 | 170,300 |
| 2023-11-15 | 5.070 | 5.400 | 5.050 | 5.110 | 5.110 | 116,100 |
| 2023-11-14 | 4.750 | 5.110 | 4.670 | 5.050 | 5.050 | 275,700 |
| 2023-11-13 | 4.870 | 4.900 | 4.710 | 4.720 | 4.720 | 142,800 |
| 2023-11-10 | 4.800 | 4.880 | 4.600 | 4.840 | 4.840 | 263,600 |
| 2023-11-09 | 4.860 | 5.010 | 4.740 | 4.800 | 4.800 | 209,500 |
| 2023-11-08 | 4.930 | 5.100 | 4.860 | 4.870 | 4.870 | 219,100 |
| 2023-11-07 | 5.000 | 5.090 | 4.860 | 5.070 | 5.070 | 203,800 |
| 2023-11-06 | 5.160 | 5.160 | 4.860 | 4.960 | 4.960 | 237,300 |
| 2023-11-03 | 5.290 | 5.320 | 5.080 | 5.110 | 5.110 | 52,100 |
| 2023-11-02 | 5.310 | 5.410 | 5.180 | 5.210 | 5.210 | 184,900 |
| 2023-11-01 | 5.460 | 5.560 | 5.195 | 5.240 | 5.240 | 165,700 |
| 2023-10-31 | 5.510 | 5.720 | 5.460 | 5.480 | 5.480 | 1,268,300 |
| 2023-10-30 | 5.770 | 5.950 | 5.490 | 5.580 | 5.580 | 132,700 |
| 2023-10-27 | 5.580 | 5.890 | 5.580 | 5.830 | 5.830 | 121,900 |
| 2023-10-26 | 5.590 | 5.680 | 5.380 | 5.530 | 5.530 | 143,400 |
| 2023-10-25 | 5.800 | 5.920 | 5.590 | 5.700 | 5.700 | 119,200 |
| 2023-10-24 | 5.570 | 5.780 | 5.550 | 5.750 | 5.750 | 95,700 |
| 2023-10-23 | 5.710 | 5.720 | 5.550 | 5.620 | 5.620 | 101,700 |
| 2023-10-20 | 5.770 | 5.780 | 5.600 | 5.750 | 5.750 | 97,700 |
| 2023-10-19 | 5.780 | 5.850 | 5.650 | 5.740 | 5.740 | 71,200 |
| 2023-10-18 | 5.930 | 5.930 | 5.750 | 5.790 | 5.790 | 85,100 |
| 2023-10-17 | 6.000 | 6.020 | 5.890 | 5.970 | 5.970 | 104,100 |
| 2023-10-16 | 5.900 | 6.090 | 5.860 | 6.020 | 6.020 | 90,300 |
| 2023-10-13 | 5.740 | 6.010 | 5.720 | 5.850 | 5.850 | 85,700 |
| 2023-10-12 | 5.820 | 5.820 | 5.640 | 5.790 | 5.790 | 63,700 |
| 2023-10-11 | 5.930 | 5.970 | 5.770 | 5.830 | 5.830 | 101,800 |
| 2023-10-10 | 5.900 | 6.170 | 5.900 | 5.950 | 5.950 | 178,600 |
| 2023-10-06 | 5.700 | 5.920 | 5.700 | 5.860 | 5.860 | 72,300 |
| 2023-10-05 | 5.620 | 5.860 | 5.620 | 5.700 | 5.700 | 81,800 |
| 2023-10-04 | 5.760 | 5.760 | 5.460 | 5.660 | 5.660 | 153,400 |
| 2023-10-03 | 5.390 | 5.950 | 5.300 | 5.800 | 5.800 | 621,500 |
| 2023-10-02 | 5.130 | 5.260 | 5.000 | 5.050 | 5.050 | 87,200 |
| 2023-09-29 | 5.330 | 5.545 | 5.120 | 5.260 | 5.260 | 181,100 |
| 2023-09-28 | 5.280 | 5.360 | 5.180 | 5.350 | 5.350 | 121,400 |
| 2023-09-27 | 4.870 | 5.370 | 4.870 | 5.240 | 5.240 | 231,100 |
| 2023-09-26 | 4.750 | 4.850 | 4.730 | 4.760 | 4.760 | 61,000 |
| 2023-09-25 | 4.890 | 4.900 | 4.760 | 4.790 | 4.790 | 58,900 |
| 2023-09-22 | 4.890 | 4.960 | 4.860 | 4.920 | 4.920 | 84,700 |
| 2023-09-21 | 4.900 | 4.930 | 4.810 | 4.850 | 4.850 | 68,600 |
| 2023-09-20 | 5.050 | 5.100 | 4.930 | 4.990 | 4.990 | 96,500 |
| 2023-09-19 | 5.130 | 5.180 | 5.000 | 5.040 | 5.040 | 157,900 |
| 2023-09-18 | 5.260 | 5.260 | 5.100 | 5.180 | 5.180 | 69,500 |
| 2023-09-15 | 5.170 | 5.320 | 5.170 | 5.300 | 5.300 | 141,400 |
| 2023-09-14 | 5.290 | 5.360 | 5.100 | 5.200 | 5.200 | 100,400 |
| 2023-09-13 | 5.300 | 5.410 | 5.200 | 5.210 | 5.210 | 93,900 |
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.