Solaris Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 3.390 | 3.510 | 3.380 | 3.380 | 3.380 | 309,900 |
| 2024-11-18 | 3.400 | 3.460 | 3.285 | 3.440 | 3.440 | 265,500 |
| 2024-11-15 | 3.240 | 3.385 | 3.205 | 3.360 | 3.360 | 637,600 |
| 2024-11-14 | 3.140 | 3.260 | 3.120 | 3.190 | 3.190 | 149,800 |
| 2024-11-13 | 3.120 | 3.260 | 3.120 | 3.150 | 3.150 | 183,000 |
| 2024-11-12 | 3.210 | 3.260 | 3.120 | 3.160 | 3.160 | 213,500 |
| 2024-11-11 | 3.380 | 3.380 | 3.220 | 3.260 | 3.260 | 97,400 |
| 2024-11-08 | 3.400 | 3.400 | 3.160 | 3.320 | 3.320 | 173,400 |
| 2024-11-07 | 3.170 | 3.420 | 3.140 | 3.410 | 3.410 | 232,000 |
| 2024-11-06 | 3.190 | 3.300 | 3.080 | 3.150 | 3.150 | 186,600 |
| 2024-11-05 | 3.440 | 3.440 | 3.290 | 3.340 | 3.340 | 311,700 |
| 2024-11-04 | 3.210 | 3.430 | 3.210 | 3.320 | 3.320 | 531,600 |
| 2024-11-01 | 3.140 | 3.285 | 3.115 | 3.180 | 3.180 | 178,200 |
| 2024-10-31 | 3.100 | 3.130 | 3.030 | 3.070 | 3.070 | 622,000 |
| 2024-10-30 | 3.170 | 3.215 | 3.065 | 3.150 | 3.150 | 218,300 |
| 2024-10-29 | 3.170 | 3.220 | 3.160 | 3.170 | 3.170 | 101,900 |
| 2024-10-28 | 3.130 | 3.260 | 3.130 | 3.140 | 3.140 | 128,000 |
| 2024-10-25 | 3.160 | 3.260 | 3.130 | 3.220 | 3.220 | 220,000 |
| 2024-10-24 | 3.100 | 3.250 | 2.995 | 3.170 | 3.170 | 251,700 |
| 2024-10-23 | 3.140 | 3.140 | 3.020 | 3.050 | 3.050 | 81,200 |
| 2024-10-22 | 3.180 | 3.190 | 3.130 | 3.170 | 3.170 | 56,634 |
| 2024-10-21 | 3.210 | 3.250 | 3.120 | 3.160 | 3.160 | 107,121 |
| 2024-10-18 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 78,700 |
| 2024-10-17 | 3.170 | 3.215 | 3.120 | 3.180 | 3.180 | 71,600 |
| 2024-10-16 | 3.250 | 3.310 | 3.190 | 3.200 | 3.200 | 73,100 |
| 2024-10-15 | 3.140 | 3.210 | 3.100 | 3.210 | 3.210 | 109,000 |
| 2024-10-11 | 3.230 | 3.400 | 3.210 | 3.230 | 3.230 | 149,900 |
| 2024-10-10 | 3.140 | 3.245 | 3.070 | 3.230 | 3.230 | 124,600 |
| 2024-10-09 | 3.110 | 3.140 | 2.995 | 3.140 | 3.140 | 144,100 |
| 2024-10-08 | 3.260 | 3.260 | 3.060 | 3.070 | 3.070 | 113,500 |
| 2024-10-07 | 3.350 | 3.540 | 3.240 | 3.320 | 3.320 | 104,600 |
| 2024-10-04 | 3.390 | 3.445 | 3.340 | 3.370 | 3.370 | 96,000 |
| 2024-10-03 | 3.430 | 3.460 | 3.310 | 3.320 | 3.320 | 85,881 |
| 2024-10-02 | 3.530 | 3.560 | 3.490 | 3.510 | 3.510 | 72,700 |
| 2024-10-01 | 3.470 | 3.550 | 3.460 | 3.480 | 3.480 | 49,400 |
| 2024-09-30 | 3.610 | 3.630 | 3.485 | 3.500 | 3.500 | 132,100 |
| 2024-09-27 | 3.710 | 3.710 | 3.630 | 3.640 | 3.640 | 123,000 |
| 2024-09-26 | 3.560 | 3.760 | 3.520 | 3.690 | 3.690 | 280,200 |
| 2024-09-25 | 3.520 | 3.595 | 3.480 | 3.480 | 3.480 | 123,000 |
| 2024-09-24 | 3.560 | 3.620 | 3.520 | 3.520 | 3.520 | 200,500 |
| 2024-09-23 | 3.490 | 3.550 | 3.405 | 3.450 | 3.450 | 160,800 |
| 2024-09-20 | 3.480 | 3.550 | 3.340 | 3.500 | 3.500 | 782,100 |
| 2024-09-19 | 3.360 | 3.530 | 3.330 | 3.490 | 3.490 | 253,400 |
| 2024-09-18 | 3.180 | 3.300 | 3.130 | 3.210 | 3.210 | 150,000 |
| 2024-09-17 | 3.070 | 3.200 | 3.050 | 3.170 | 3.170 | 136,600 |
| 2024-09-16 | 3.140 | 3.140 | 3.030 | 3.070 | 3.070 | 116,100 |
| 2024-09-13 | 3.090 | 3.180 | 3.090 | 3.130 | 3.130 | 109,800 |
| 2024-09-12 | 3.000 | 3.110 | 2.990 | 3.050 | 3.050 | 174,200 |
| 2024-09-11 | 2.740 | 2.945 | 2.700 | 2.940 | 2.940 | 255,900 |
| 2024-09-10 | 2.700 | 2.760 | 2.640 | 2.730 | 2.730 | 208,200 |
| 2024-09-09 | 2.630 | 2.760 | 2.610 | 2.700 | 2.700 | 327,100 |
| 2024-09-06 | 2.770 | 2.800 | 2.580 | 2.610 | 2.610 | 609,000 |
| 2024-09-05 | 2.910 | 2.930 | 2.750 | 2.770 | 2.770 | 245,400 |
| 2024-09-04 | 2.900 | 2.980 | 2.870 | 2.890 | 2.890 | 170,700 |
| 2024-09-03 | 3.140 | 3.140 | 2.890 | 2.930 | 2.930 | 396,300 |
| 2024-08-30 | 3.090 | 3.250 | 3.075 | 3.200 | 3.200 | 1,873,000 |
| 2024-08-29 | 3.050 | 3.170 | 3.050 | 3.120 | 3.120 | 145,700 |
| 2024-08-28 | 3.230 | 3.230 | 3.015 | 3.060 | 3.060 | 196,300 |
| 2024-08-27 | 3.250 | 3.280 | 3.155 | 3.240 | 3.240 | 119,000 |
| 2024-08-26 | 3.220 | 3.330 | 3.170 | 3.270 | 3.270 | 292,300 |
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.