Solaris Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.900 | 5.900 | 5.590 | 5.660 | 5.660 | 242,900 |
| 2025-02-13 | 5.690 | 5.890 | 5.660 | 5.850 | 5.850 | 382,900 |
| 2025-02-12 | 5.550 | 5.760 | 5.540 | 5.680 | 5.680 | 355,400 |
| 2025-02-11 | 5.370 | 5.580 | 5.300 | 5.580 | 5.580 | 236,800 |
| 2025-02-10 | 5.460 | 5.540 | 5.370 | 5.480 | 5.480 | 355,300 |
| 2025-02-07 | 5.250 | 5.480 | 5.250 | 5.380 | 5.380 | 343,100 |
| 2025-02-06 | 5.030 | 5.320 | 5.030 | 5.230 | 5.230 | 234,700 |
| 2025-02-05 | 4.950 | 5.210 | 4.950 | 5.160 | 5.160 | 336,100 |
| 2025-02-04 | 4.740 | 5.025 | 4.740 | 4.980 | 4.980 | 291,800 |
| 2025-02-03 | 4.510 | 4.735 | 4.510 | 4.680 | 4.680 | 145,000 |
| 2025-01-31 | 4.680 | 4.775 | 4.635 | 4.660 | 4.660 | 160,100 |
| 2025-01-30 | 4.840 | 4.900 | 4.690 | 4.690 | 4.690 | 525,000 |
| 2025-01-29 | 4.710 | 4.890 | 4.685 | 4.780 | 4.780 | 151,500 |
| 2025-01-28 | 4.850 | 4.850 | 4.680 | 4.750 | 4.750 | 201,700 |
| 2025-01-27 | 4.900 | 4.900 | 4.660 | 4.900 | 4.900 | 458,200 |
| 2025-01-24 | 4.850 | 5.030 | 4.820 | 4.940 | 4.940 | 261,400 |
| 2025-01-23 | 5.100 | 5.120 | 4.820 | 4.820 | 4.820 | 674,700 |
| 2025-01-22 | 5.110 | 5.220 | 5.010 | 5.160 | 5.160 | 177,300 |
| 2025-01-21 | 5.300 | 5.300 | 5.015 | 5.160 | 5.160 | 274,400 |
| 2025-01-20 | 5.150 | 5.340 | 5.100 | 5.270 | 5.270 | 158,500 |
| 2025-01-17 | 5.040 | 5.160 | 5.000 | 5.140 | 5.140 | 247,100 |
| 2025-01-16 | 5.170 | 5.170 | 5.015 | 5.030 | 5.030 | 130,300 |
| 2025-01-15 | 4.870 | 5.175 | 4.790 | 5.150 | 5.150 | 208,800 |
| 2025-01-14 | 4.670 | 4.800 | 4.670 | 4.770 | 4.770 | 105,700 |
| 2025-01-13 | 4.490 | 4.700 | 4.420 | 4.700 | 4.700 | 188,200 |
| 2025-01-10 | 4.660 | 4.720 | 4.530 | 4.530 | 4.530 | 130,800 |
| 2025-01-09 | 4.900 | 4.970 | 4.700 | 4.720 | 4.720 | 100,500 |
| 2025-01-08 | 4.980 | 5.030 | 4.855 | 4.910 | 4.910 | 243,900 |
| 2025-01-07 | 5.010 | 5.100 | 4.990 | 5.020 | 5.020 | 265,500 |
| 2025-01-06 | 4.850 | 5.080 | 4.825 | 5.000 | 5.000 | 266,000 |
| 2025-01-03 | 4.680 | 4.820 | 4.635 | 4.780 | 4.780 | 285,000 |
| 2025-01-02 | 4.500 | 4.660 | 4.460 | 4.630 | 4.630 | 177,500 |
| 2024-12-31 | 4.430 | 4.500 | 4.400 | 4.460 | 4.460 | 226,600 |
| 2024-12-30 | 4.540 | 4.580 | 4.405 | 4.440 | 4.440 | 208,000 |
| 2024-12-27 | 4.630 | 4.630 | 4.520 | 4.560 | 4.560 | 143,100 |
| 2024-12-24 | 4.600 | 4.630 | 4.520 | 4.600 | 4.600 | 53,800 |
| 2024-12-23 | 4.430 | 4.580 | 4.430 | 4.530 | 4.530 | 295,800 |
| 2024-12-20 | 4.200 | 4.525 | 4.200 | 4.510 | 4.510 | 224,400 |
| 2024-12-19 | 4.200 | 4.310 | 4.160 | 4.280 | 4.280 | 272,000 |
| 2024-12-18 | 4.480 | 4.500 | 4.180 | 4.210 | 4.210 | 335,800 |
| 2024-12-17 | 4.370 | 4.455 | 4.330 | 4.430 | 4.430 | 313,500 |
| 2024-12-16 | 4.390 | 4.490 | 4.330 | 4.430 | 4.430 | 324,300 |
| 2024-12-13 | 4.500 | 4.550 | 4.320 | 4.430 | 4.430 | 462,400 |
| 2024-12-12 | 4.660 | 4.690 | 4.500 | 4.560 | 4.560 | 300,800 |
| 2024-12-11 | 4.750 | 4.770 | 4.700 | 4.740 | 4.740 | 229,800 |
| 2024-12-10 | 4.670 | 4.830 | 4.550 | 4.810 | 4.810 | 519,400 |
| 2024-12-09 | 4.610 | 4.850 | 4.600 | 4.650 | 4.650 | 371,300 |
| 2024-12-06 | 4.530 | 4.555 | 4.470 | 4.540 | 4.540 | 211,700 |
| 2024-12-05 | 4.360 | 4.560 | 4.360 | 4.530 | 4.530 | 386,500 |
| 2024-12-04 | 4.350 | 4.420 | 4.230 | 4.360 | 4.360 | 214,700 |
| 2024-12-03 | 4.320 | 4.440 | 4.285 | 4.330 | 4.330 | 181,100 |
| 2024-12-02 | 4.470 | 4.540 | 4.260 | 4.320 | 4.320 | 185,000 |
| 2024-11-29 | 4.380 | 4.530 | 4.370 | 4.490 | 4.490 | 396,000 |
| 2024-11-28 | 4.490 | 4.580 | 4.370 | 4.400 | 4.400 | 193,900 |
| 2024-11-27 | 4.300 | 4.565 | 4.300 | 4.520 | 4.520 | 582,600 |
| 2024-11-26 | 4.430 | 4.450 | 4.210 | 4.310 | 4.310 | 286,900 |
| 2024-11-25 | 4.550 | 4.620 | 4.330 | 4.430 | 4.430 | 332,200 |
| 2024-11-22 | 4.190 | 4.600 | 4.190 | 4.540 | 4.540 | 698,700 |
| 2024-11-21 | 4.250 | 4.430 | 4.190 | 4.230 | 4.230 | 700,500 |
| 2024-11-20 | 3.700 | 4.350 | 3.625 | 4.240 | 4.240 | 1,371,100 |
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.