Solaris Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 6.440 | 6.650 | 6.420 | 6.620 | 6.620 | 389,300 |
| 2022-12-20 | 6.330 | 6.430 | 6.175 | 6.420 | 6.420 | 331,200 |
| 2022-12-19 | 5.800 | 6.270 | 5.740 | 6.260 | 6.260 | 638,000 |
| 2022-12-16 | 5.820 | 5.870 | 5.660 | 5.800 | 5.800 | 208,300 |
| 2022-12-15 | 5.830 | 5.960 | 5.740 | 5.860 | 5.860 | 188,900 |
| 2022-12-14 | 6.250 | 6.370 | 5.930 | 5.990 | 5.990 | 512,700 |
| 2022-12-13 | 6.330 | 6.350 | 6.070 | 6.210 | 6.210 | 151,800 |
| 2022-12-12 | 6.190 | 6.250 | 6.000 | 6.050 | 6.050 | 171,900 |
| 2022-12-09 | 6.430 | 6.480 | 6.110 | 6.130 | 6.130 | 248,200 |
| 2022-12-08 | 6.350 | 6.610 | 6.340 | 6.420 | 6.420 | 153,800 |
| 2022-12-07 | 6.530 | 6.580 | 6.130 | 6.260 | 6.260 | 351,600 |
| 2022-12-06 | 6.620 | 6.805 | 6.350 | 6.400 | 6.400 | 611,500 |
| 2022-12-05 | 7.440 | 7.440 | 7.020 | 7.110 | 7.110 | 117,200 |
| 2022-12-02 | 7.150 | 7.550 | 7.060 | 7.550 | 7.550 | 127,500 |
| 2022-12-01 | 7.210 | 7.600 | 7.120 | 7.230 | 7.230 | 275,100 |
| 2022-11-30 | 6.750 | 7.440 | 6.750 | 7.150 | 7.150 | 294,100 |
| 2022-11-29 | 6.330 | 6.630 | 6.330 | 6.570 | 6.570 | 152,700 |
| 2022-11-28 | 6.800 | 6.810 | 6.340 | 6.350 | 6.350 | 226,600 |
| 2022-11-25 | 6.740 | 6.740 | 6.580 | 6.700 | 6.700 | 82,800 |
| 2022-11-24 | 6.680 | 6.820 | 6.680 | 6.740 | 6.740 | 45,000 |
| 2022-11-23 | 6.600 | 6.680 | 6.520 | 6.630 | 6.630 | 64,800 |
| 2022-11-22 | 6.590 | 6.830 | 6.590 | 6.620 | 6.620 | 83,200 |
| 2022-11-21 | 6.440 | 6.550 | 6.360 | 6.490 | 6.490 | 121,500 |
| 2022-11-18 | 6.430 | 6.550 | 6.350 | 6.480 | 6.480 | 165,000 |
| 2022-11-17 | 6.370 | 6.640 | 6.260 | 6.410 | 6.410 | 106,200 |
| 2022-11-16 | 6.350 | 6.470 | 6.300 | 6.430 | 6.430 | 124,500 |
| 2022-11-15 | 6.330 | 6.590 | 6.270 | 6.340 | 6.340 | 214,200 |
| 2022-11-14 | 6.180 | 6.400 | 6.000 | 6.160 | 6.160 | 180,000 |
| 2022-11-11 | 5.800 | 6.290 | 5.710 | 6.150 | 6.150 | 231,200 |
| 2022-11-10 | 5.460 | 6.200 | 5.450 | 5.690 | 5.690 | 191,700 |
| 2022-11-09 | 5.600 | 5.640 | 5.100 | 5.110 | 5.110 | 186,800 |
| 2022-11-08 | 4.850 | 5.610 | 4.800 | 5.500 | 5.500 | 210,200 |
| 2022-11-07 | 5.030 | 5.140 | 4.880 | 4.960 | 4.960 | 175,700 |
| 2022-11-04 | 5.010 | 5.350 | 5.000 | 5.070 | 5.070 | 208,700 |
| 2022-11-03 | 4.810 | 4.980 | 4.730 | 4.820 | 4.820 | 108,300 |
| 2022-11-02 | 4.920 | 5.160 | 4.870 | 4.870 | 4.870 | 234,000 |
| 2022-11-01 | 4.860 | 5.000 | 4.860 | 4.880 | 4.880 | 204,300 |
| 2022-10-31 | 4.970 | 5.000 | 4.780 | 4.850 | 4.850 | 358,800 |
| 2022-10-28 | 4.860 | 4.930 | 4.650 | 4.910 | 4.910 | 117,100 |
| 2022-10-27 | 5.210 | 5.210 | 4.860 | 4.900 | 4.900 | 198,600 |
| 2022-10-26 | 4.930 | 5.260 | 4.930 | 5.190 | 5.190 | 234,000 |
| 2022-10-25 | 5.090 | 5.140 | 4.980 | 4.980 | 4.980 | 78,400 |
| 2022-10-24 | 4.980 | 5.060 | 4.810 | 5.010 | 5.010 | 174,900 |
| 2022-10-21 | 4.770 | 5.140 | 4.750 | 5.060 | 5.060 | 129,700 |
| 2022-10-20 | 4.930 | 5.040 | 4.570 | 4.770 | 4.770 | 390,200 |
| 2022-10-19 | 5.170 | 5.170 | 4.890 | 4.930 | 4.930 | 123,200 |
| 2022-10-18 | 5.310 | 5.310 | 5.060 | 5.170 | 5.170 | 105,600 |
| 2022-10-17 | 5.410 | 5.440 | 5.120 | 5.210 | 5.210 | 161,600 |
| 2022-10-14 | 5.440 | 5.450 | 5.180 | 5.230 | 5.230 | 183,100 |
| 2022-10-13 | 5.210 | 5.600 | 5.130 | 5.450 | 5.450 | 176,900 |
| 2022-10-12 | 5.520 | 5.520 | 5.000 | 5.310 | 5.310 | 253,300 |
| 2022-10-11 | 5.500 | 5.680 | 5.430 | 5.460 | 5.460 | 58,500 |
| 2022-10-07 | 5.710 | 5.800 | 5.450 | 5.600 | 5.600 | 127,600 |
| 2022-10-06 | 6.010 | 6.130 | 5.800 | 5.840 | 5.840 | 114,400 |
| 2022-10-05 | 5.950 | 6.050 | 5.750 | 5.950 | 5.950 | 199,400 |
| 2022-10-04 | 6.210 | 6.240 | 6.000 | 6.100 | 6.100 | 118,200 |
| 2022-10-03 | 5.930 | 6.200 | 5.880 | 6.010 | 6.010 | 131,700 |
| 2022-09-30 | 5.740 | 6.100 | 5.690 | 5.800 | 5.800 | 356,000 |
| 2022-09-29 | 5.700 | 5.850 | 5.550 | 5.830 | 5.830 | 388,200 |
| 2022-09-28 | 5.720 | 5.830 | 5.700 | 5.760 | 5.760 | 185,200 |
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.