Solaris Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-12 | 5.400 | 5.420 | 5.240 | 5.300 | 5.300 | 133,600 |
| 2023-09-11 | 5.400 | 5.590 | 5.310 | 5.320 | 5.320 | 111,000 |
| 2023-09-08 | 5.520 | 5.530 | 5.290 | 5.360 | 5.360 | 138,100 |
| 2023-09-07 | 5.470 | 5.620 | 5.430 | 5.500 | 5.500 | 88,300 |
| 2023-09-06 | 5.600 | 5.640 | 5.500 | 5.640 | 5.640 | 207,300 |
| 2023-09-05 | 5.940 | 5.940 | 5.650 | 5.650 | 5.650 | 118,500 |
| 2023-09-01 | 5.840 | 6.000 | 5.840 | 5.970 | 5.970 | 79,700 |
| 2023-08-31 | 5.850 | 5.980 | 5.790 | 5.930 | 5.930 | 334,200 |
| 2023-08-30 | 5.650 | 5.930 | 5.600 | 5.900 | 5.900 | 171,900 |
| 2023-08-29 | 5.650 | 5.790 | 5.600 | 5.770 | 5.770 | 84,000 |
| 2023-08-28 | 5.780 | 5.840 | 5.570 | 5.650 | 5.650 | 158,800 |
| 2023-08-25 | 5.600 | 5.820 | 5.570 | 5.740 | 5.740 | 97,100 |
| 2023-08-24 | 5.700 | 5.780 | 5.590 | 5.650 | 5.650 | 87,600 |
| 2023-08-23 | 5.720 | 5.870 | 5.700 | 5.770 | 5.770 | 113,800 |
| 2023-08-22 | 5.920 | 5.960 | 5.690 | 5.760 | 5.760 | 127,000 |
| 2023-08-21 | 5.720 | 6.050 | 5.720 | 5.880 | 5.880 | 96,600 |
| 2023-08-18 | 5.700 | 5.730 | 5.570 | 5.710 | 5.710 | 87,200 |
| 2023-08-17 | 5.800 | 5.880 | 5.640 | 5.660 | 5.660 | 142,400 |
| 2023-08-16 | 5.700 | 5.770 | 5.610 | 5.770 | 5.770 | 109,900 |
| 2023-08-15 | 6.140 | 6.140 | 5.710 | 5.720 | 5.720 | 137,800 |
| 2023-08-14 | 6.350 | 6.350 | 6.170 | 6.220 | 6.220 | 70,800 |
| 2023-08-11 | 6.220 | 6.380 | 6.200 | 6.350 | 6.350 | 76,300 |
| 2023-08-10 | 6.310 | 6.500 | 6.170 | 6.250 | 6.250 | 133,500 |
| 2023-08-09 | 6.430 | 6.430 | 6.240 | 6.320 | 6.320 | 42,100 |
| 2023-08-08 | 6.400 | 6.500 | 6.240 | 6.450 | 6.450 | 60,200 |
| 2023-08-04 | 6.560 | 6.620 | 6.480 | 6.540 | 6.540 | 141,400 |
| 2023-08-03 | 6.240 | 6.580 | 6.240 | 6.580 | 6.580 | 178,000 |
| 2023-08-02 | 6.320 | 6.350 | 6.240 | 6.250 | 6.250 | 187,800 |
| 2023-08-01 | 6.390 | 6.450 | 6.280 | 6.380 | 6.380 | 120,500 |
| 2023-07-31 | 6.150 | 6.580 | 6.105 | 6.530 | 6.530 | 315,000 |
| 2023-07-28 | 5.610 | 6.190 | 5.610 | 6.150 | 6.150 | 576,600 |
| 2023-07-27 | 5.870 | 5.870 | 5.620 | 5.650 | 5.650 | 151,300 |
| 2023-07-26 | 5.820 | 5.890 | 5.750 | 5.850 | 5.850 | 278,300 |
| 2023-07-25 | 5.670 | 5.930 | 5.670 | 5.820 | 5.820 | 338,800 |
| 2023-07-24 | 5.680 | 5.680 | 5.480 | 5.650 | 5.650 | 148,300 |
| 2023-07-21 | 5.840 | 5.840 | 5.630 | 5.650 | 5.650 | 138,600 |
| 2023-07-20 | 5.870 | 5.940 | 5.680 | 5.760 | 5.760 | 153,000 |
| 2023-07-19 | 6.080 | 6.140 | 5.800 | 5.860 | 5.860 | 127,100 |
| 2023-07-18 | 6.020 | 6.180 | 5.910 | 6.130 | 6.130 | 196,300 |
| 2023-07-17 | 5.900 | 6.100 | 5.890 | 5.930 | 5.930 | 160,500 |
| 2023-07-14 | 6.210 | 6.250 | 5.890 | 5.930 | 5.930 | 103,500 |
| 2023-07-13 | 5.860 | 6.350 | 5.860 | 6.220 | 6.220 | 293,700 |
| 2023-07-12 | 5.790 | 6.040 | 5.710 | 5.830 | 5.830 | 132,900 |
| 2023-07-11 | 5.740 | 5.920 | 5.670 | 5.750 | 5.750 | 123,900 |
| 2023-07-10 | 5.720 | 5.890 | 5.720 | 5.720 | 5.720 | 95,900 |
| 2023-07-07 | 5.780 | 5.830 | 5.690 | 5.780 | 5.780 | 77,400 |
| 2023-07-06 | 5.950 | 5.950 | 5.750 | 5.770 | 5.770 | 59,500 |
| 2023-07-05 | 5.990 | 6.050 | 5.890 | 6.040 | 6.040 | 91,900 |
| 2023-07-04 | 6.000 | 6.270 | 5.950 | 5.950 | 5.950 | 69,000 |
| 2023-06-30 | 5.530 | 5.930 | 5.530 | 5.920 | 5.920 | 129,400 |
| 2023-06-29 | 5.630 | 5.660 | 5.480 | 5.610 | 5.610 | 83,200 |
| 2023-06-28 | 5.550 | 5.680 | 5.490 | 5.670 | 5.670 | 94,000 |
| 2023-06-27 | 5.450 | 5.565 | 5.370 | 5.550 | 5.550 | 103,000 |
| 2023-06-26 | 5.420 | 5.530 | 5.370 | 5.440 | 5.440 | 48,800 |
| 2023-06-23 | 5.610 | 5.610 | 5.400 | 5.490 | 5.490 | 52,100 |
| 2023-06-22 | 5.720 | 5.770 | 5.570 | 5.740 | 5.740 | 57,300 |
| 2023-06-21 | 5.790 | 5.790 | 5.625 | 5.720 | 5.720 | 67,900 |
| 2023-06-20 | 5.810 | 5.840 | 5.690 | 5.820 | 5.820 | 69,000 |
| 2023-06-19 | 5.930 | 5.930 | 5.790 | 5.900 | 5.900 | 35,200 |
| 2023-06-16 | 6.000 | 6.020 | 5.810 | 5.940 | 5.940 | 159,600 |
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.