Solaris Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 7.170 | 7.270 | 7.080 | 7.240 | 7.240 | 394,100 |
| 2025-08-07 | 7.100 | 7.170 | 6.930 | 7.170 | 7.170 | 309,200 |
| 2025-08-06 | 6.920 | 7.120 | 6.850 | 7.050 | 7.050 | 631,000 |
| 2025-08-05 | 6.730 | 6.890 | 6.680 | 6.840 | 6.840 | 246,652 |
| 2025-08-01 | 6.670 | 6.760 | 6.550 | 6.680 | 6.680 | 143,800 |
| 2025-07-31 | 6.440 | 6.890 | 6.360 | 6.750 | 6.750 | 321,800 |
| 2025-07-30 | 6.780 | 6.850 | 6.370 | 6.480 | 6.480 | 367,400 |
| 2025-07-29 | 6.630 | 7.000 | 6.600 | 6.900 | 6.900 | 139,300 |
| 2025-07-28 | 6.830 | 6.850 | 6.540 | 6.640 | 6.640 | 153,000 |
| 2025-07-25 | 6.850 | 6.890 | 6.680 | 6.830 | 6.830 | 158,900 |
| 2025-07-24 | 7.030 | 7.030 | 6.795 | 6.890 | 6.890 | 219,000 |
| 2025-07-23 | 7.120 | 7.220 | 6.950 | 7.000 | 7.000 | 467,300 |
| 2025-07-22 | 6.940 | 7.140 | 6.845 | 7.110 | 7.110 | 282,700 |
| 2025-07-21 | 6.990 | 7.090 | 6.905 | 6.970 | 6.970 | 105,800 |
| 2025-07-18 | 7.150 | 7.150 | 6.830 | 6.950 | 6.950 | 124,800 |
| 2025-07-17 | 6.980 | 7.090 | 6.830 | 6.940 | 6.940 | 148,600 |
| 2025-07-16 | 7.100 | 7.140 | 6.880 | 6.920 | 6.920 | 177,300 |
| 2025-07-15 | 7.370 | 7.370 | 7.090 | 7.150 | 7.150 | 178,700 |
| 2025-07-14 | 7.540 | 7.540 | 7.130 | 7.300 | 7.300 | 179,400 |
| 2025-07-11 | 7.580 | 7.590 | 7.340 | 7.480 | 7.480 | 113,700 |
| 2025-07-10 | 7.410 | 7.630 | 7.390 | 7.570 | 7.570 | 208,100 |
| 2025-07-09 | 7.450 | 7.480 | 7.280 | 7.390 | 7.390 | 176,100 |
| 2025-07-08 | 7.900 | 7.940 | 7.360 | 7.460 | 7.460 | 254,300 |
| 2025-07-07 | 7.300 | 7.850 | 7.090 | 7.820 | 7.820 | 494,200 |
| 2025-07-04 | 7.330 | 7.530 | 7.190 | 7.530 | 7.530 | 194,500 |
| 2025-07-03 | 6.500 | 7.320 | 6.480 | 7.320 | 7.320 | 844,700 |
| 2025-07-02 | 6.480 | 6.580 | 6.380 | 6.500 | 6.500 | 474,000 |
| 2025-06-30 | 6.240 | 6.280 | 6.180 | 6.240 | 6.240 | 169,300 |
| 2025-06-27 | 6.390 | 6.390 | 6.150 | 6.190 | 6.190 | 209,600 |
| 2025-06-26 | 6.050 | 6.420 | 6.030 | 6.380 | 6.380 | 427,900 |
| 2025-06-25 | 6.100 | 6.140 | 5.970 | 6.050 | 6.050 | 102,700 |
| 2025-06-24 | 6.070 | 6.140 | 5.990 | 6.050 | 6.050 | 273,800 |
| 2025-06-23 | 6.030 | 6.210 | 6.025 | 6.050 | 6.050 | 98,900 |
| 2025-06-20 | 6.120 | 6.220 | 6.080 | 6.130 | 6.130 | 248,000 |
| 2025-06-19 | 6.200 | 6.200 | 6.120 | 6.200 | 6.200 | 30,600 |
| 2025-06-18 | 6.200 | 6.280 | 6.170 | 6.240 | 6.240 | 101,600 |
| 2025-06-17 | 6.200 | 6.270 | 6.150 | 6.200 | 6.200 | 72,300 |
| 2025-06-16 | 6.340 | 6.350 | 6.150 | 6.260 | 6.260 | 92,000 |
| 2025-06-13 | 6.000 | 6.350 | 6.000 | 6.280 | 6.280 | 311,200 |
| 2025-06-12 | 6.150 | 6.330 | 6.000 | 6.040 | 6.040 | 104,900 |
| 2025-06-11 | 6.050 | 6.280 | 5.840 | 6.180 | 6.180 | 272,700 |
| 2025-06-10 | 6.110 | 6.110 | 5.970 | 6.030 | 6.030 | 129,400 |
| 2025-06-09 | 6.110 | 6.230 | 6.080 | 6.140 | 6.140 | 97,100 |
| 2025-06-06 | 6.300 | 6.300 | 6.090 | 6.100 | 6.100 | 141,900 |
| 2025-06-05 | 6.300 | 6.460 | 6.220 | 6.240 | 6.240 | 183,400 |
| 2025-06-04 | 6.120 | 6.270 | 6.070 | 6.210 | 6.210 | 193,500 |
| 2025-06-03 | 5.890 | 6.160 | 5.830 | 6.140 | 6.140 | 111,600 |
| 2025-06-02 | 6.120 | 6.200 | 5.850 | 5.930 | 5.930 | 138,800 |
| 2025-05-30 | 6.150 | 6.150 | 6.040 | 6.100 | 6.100 | 91,100 |
| 2025-05-29 | 6.060 | 6.240 | 6.060 | 6.160 | 6.160 | 128,200 |
| 2025-05-28 | 6.070 | 6.070 | 5.920 | 6.040 | 6.040 | 137,500 |
| 2025-05-27 | 6.160 | 6.190 | 5.970 | 6.070 | 6.070 | 177,600 |
| 2025-05-26 | 6.200 | 6.270 | 6.070 | 6.200 | 6.200 | 125,100 |
| 2025-05-23 | 5.640 | 6.225 | 5.610 | 6.220 | 6.220 | 359,500 |
| 2025-05-22 | 5.860 | 6.120 | 5.690 | 5.750 | 5.750 | 350,300 |
| 2025-05-21 | 5.500 | 5.870 | 5.500 | 5.850 | 5.850 | 341,500 |
| 2025-05-20 | 5.490 | 5.490 | 5.300 | 5.420 | 5.420 | 91,500 |
| 2025-05-16 | 5.120 | 5.330 | 5.120 | 5.240 | 5.240 | 133,700 |
| 2025-05-15 | 5.440 | 5.490 | 5.300 | 5.400 | 5.400 | 89,700 |
| 2025-05-14 | 5.700 | 5.700 | 5.460 | 5.490 | 5.490 | 113,300 |
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.