Solaris Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 8.810 | 9.010 | 8.550 | 8.790 | 8.790 | 569,200 |
| 2025-11-03 | 9.290 | 9.290 | 8.765 | 9.020 | 9.020 | 249,600 |
| 2025-10-31 | 9.080 | 9.280 | 8.840 | 9.240 | 9.240 | 695,600 |
| 2025-10-30 | 8.990 | 9.010 | 8.760 | 8.880 | 8.880 | 260,200 |
| 2025-10-29 | 8.950 | 9.270 | 8.830 | 8.990 | 8.990 | 455,000 |
| 2025-10-28 | 8.650 | 9.235 | 8.650 | 8.920 | 8.920 | 424,900 |
| 2025-10-27 | 8.660 | 8.730 | 8.250 | 8.620 | 8.620 | 441,900 |
| 2025-10-24 | 8.500 | 8.830 | 8.435 | 8.680 | 8.680 | 283,700 |
| 2025-10-23 | 8.040 | 8.430 | 7.790 | 8.410 | 8.410 | 520,100 |
| 2025-10-22 | 7.500 | 7.885 | 7.480 | 7.820 | 7.820 | 332,100 |
| 2025-10-21 | 7.740 | 7.770 | 7.290 | 7.560 | 7.560 | 314,400 |
| 2025-10-20 | 7.640 | 7.940 | 7.570 | 7.810 | 7.810 | 406,400 |
| 2025-10-17 | 8.330 | 8.330 | 7.460 | 7.580 | 7.580 | 448,900 |
| 2025-10-16 | 8.450 | 8.490 | 8.160 | 8.180 | 8.180 | 346,300 |
| 2025-10-15 | 8.390 | 8.480 | 8.230 | 8.390 | 8.390 | 214,200 |
| 2025-10-14 | 8.310 | 8.440 | 8.010 | 8.300 | 8.300 | 303,800 |
| 2025-10-10 | 8.440 | 8.620 | 8.210 | 8.250 | 8.250 | 350,700 |
| 2025-10-09 | 8.840 | 8.880 | 8.355 | 8.430 | 8.430 | 270,300 |
| 2025-10-08 | 8.500 | 8.815 | 8.500 | 8.770 | 8.770 | 253,700 |
| 2025-10-07 | 8.720 | 8.890 | 8.460 | 8.480 | 8.480 | 268,600 |
| 2025-10-06 | 8.800 | 8.880 | 8.640 | 8.670 | 8.670 | 289,500 |
| 2025-10-03 | 9.000 | 9.080 | 8.610 | 8.700 | 8.700 | 401,200 |
| 2025-10-02 | 9.090 | 9.115 | 8.810 | 8.980 | 8.980 | 260,300 |
| 2025-10-01 | 8.800 | 9.195 | 8.780 | 8.930 | 8.930 | 410,400 |
| 2025-09-30 | 8.850 | 8.920 | 8.640 | 8.880 | 8.880 | 293,300 |
| 2025-09-29 | 8.480 | 9.020 | 8.240 | 8.840 | 8.840 | 577,900 |
| 2025-09-26 | 8.560 | 8.670 | 8.310 | 8.390 | 8.390 | 245,900 |
| 2025-09-25 | 8.420 | 8.660 | 8.345 | 8.580 | 8.580 | 547,100 |
| 2025-09-24 | 7.750 | 8.490 | 7.740 | 8.470 | 8.470 | 534,500 |
| 2025-09-23 | 7.560 | 7.740 | 7.490 | 7.630 | 7.630 | 328,700 |
| 2025-09-22 | 7.290 | 7.750 | 7.250 | 7.650 | 7.650 | 653,800 |
| 2025-09-19 | 7.000 | 7.195 | 6.990 | 7.180 | 7.180 | 397,300 |
| 2025-09-18 | 7.050 | 7.060 | 6.880 | 7.040 | 7.040 | 189,900 |
| 2025-09-17 | 7.390 | 7.390 | 6.940 | 7.000 | 7.000 | 265,500 |
| 2025-09-16 | 7.390 | 7.560 | 7.260 | 7.380 | 7.380 | 172,900 |
| 2025-09-15 | 7.450 | 7.790 | 7.330 | 7.400 | 7.400 | 366,500 |
| 2025-09-12 | 7.340 | 7.620 | 7.270 | 7.380 | 7.380 | 203,100 |
| 2025-09-11 | 7.280 | 7.320 | 7.190 | 7.210 | 7.210 | 163,200 |
| 2025-09-10 | 7.170 | 7.370 | 7.055 | 7.290 | 7.290 | 391,300 |
| 2025-09-09 | 7.120 | 7.520 | 7.110 | 7.200 | 7.200 | 457,400 |
| 2025-09-08 | 7.210 | 7.210 | 7.020 | 7.130 | 7.130 | 228,400 |
| 2025-09-05 | 7.270 | 7.350 | 7.110 | 7.150 | 7.150 | 314,100 |
| 2025-09-04 | 7.340 | 7.350 | 7.150 | 7.240 | 7.240 | 243,100 |
| 2025-09-03 | 7.420 | 7.640 | 7.320 | 7.340 | 7.340 | 304,000 |
| 2025-09-02 | 7.610 | 7.610 | 7.280 | 7.350 | 7.350 | 249,100 |
| 2025-08-29 | 7.660 | 7.660 | 7.350 | 7.560 | 7.560 | 194,900 |
| 2025-08-28 | 7.670 | 7.760 | 7.580 | 7.640 | 7.640 | 228,100 |
| 2025-08-27 | 7.400 | 7.690 | 7.230 | 7.670 | 7.670 | 424,900 |
| 2025-08-26 | 7.640 | 7.760 | 7.280 | 7.370 | 7.370 | 2,508,300 |
| 2025-08-25 | 7.560 | 7.710 | 7.390 | 7.640 | 7.640 | 162,500 |
| 2025-08-22 | 7.540 | 7.690 | 7.460 | 7.570 | 7.570 | 136,700 |
| 2025-08-21 | 7.290 | 7.540 | 7.290 | 7.520 | 7.520 | 147,600 |
| 2025-08-20 | 7.410 | 7.450 | 7.235 | 7.280 | 7.280 | 202,000 |
| 2025-08-19 | 7.530 | 7.550 | 7.375 | 7.450 | 7.450 | 205,200 |
| 2025-08-18 | 7.750 | 7.860 | 7.480 | 7.520 | 7.520 | 280,200 |
| 2025-08-15 | 7.260 | 7.820 | 7.195 | 7.780 | 7.780 | 227,300 |
| 2025-08-14 | 7.510 | 7.510 | 7.250 | 7.300 | 7.300 | 181,500 |
| 2025-08-13 | 7.290 | 7.550 | 7.260 | 7.510 | 7.510 | 400,900 |
| 2025-08-12 | 7.360 | 7.500 | 7.015 | 7.180 | 7.180 | 959,400 |
| 2025-08-11 | 7.270 | 7.410 | 7.230 | 7.350 | 7.350 | 212,600 |
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.