SolarBank Corporation (NEO:SUNN)
Canada
· Delayed Price · Currency is CAD 5.10
-0.40 (-7.27%)
Feb 28, 2025, 4:00 PM EST
SolarBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 5.58 | 5.61 | 5.10 | 5.28 | - | -4.00% | 40,977 |
| Feb 27, 2025 | 5.50 | 5.90 | 5.44 | 5.50 | - | 1.85% | 7,447 |
| Feb 26, 2025 | 5.82 | 5.82 | 5.40 | 5.40 | - | -5.59% | 2,953 |
| Feb 25, 2025 | 6.10 | 6.10 | 5.71 | 5.72 | - | -6.23% | 3,034 |
| Feb 24, 2025 | 6.20 | 6.34 | 6.10 | 6.10 | - | -2.24% | 13,186 |
| Feb 21, 2025 | 6.17 | 6.50 | 6.17 | 6.24 | - | -2.35% | 11,739 |
| Feb 20, 2025 | 5.79 | 6.44 | 5.75 | 6.39 | - | 14.11% | 26,588 |
| Feb 19, 2025 | 6.35 | 6.49 | 5.40 | 5.60 | - | -16.79% | 25,948 |
| Feb 18, 2025 | 7.95 | 7.95 | 6.23 | 6.73 | - | -14.16% | 55,584 |
| Feb 14, 2025 | 8.20 | 8.31 | 7.70 | 7.84 | - | -2.97% | 11,564 |
| Feb 13, 2025 | 7.00 | 8.10 | 7.00 | 8.08 | - | 13.01% | 48,172 |
| Feb 12, 2025 | 7.80 | 8.60 | 7.15 | 7.15 | - | -13.86% | 26,150 |
| Feb 11, 2025 | 8.85 | 9.00 | 7.10 | 8.30 | - | -9.29% | 51,535 |
| Feb 10, 2025 | 7.20 | 9.15 | 7.00 | 9.15 | - | 40.77% | 177,696 |
| Feb 7, 2025 | 6.05 | 6.90 | 6.05 | 6.50 | - | 13.24% | 75,336 |
| Feb 6, 2025 | 5.30 | 5.90 | 5.27 | 5.74 | - | 9.96% | 46,491 |
| Feb 5, 2025 | 4.90 | 5.22 | 4.80 | 5.22 | - | 5.45% | 61,034 |
| Feb 4, 2025 | 4.62 | 4.95 | 4.39 | 4.95 | - | 17.58% | 15,829 |
| Feb 3, 2025 | 4.31 | 5.50 | 4.05 | 4.21 | - | 4.73% | 47,643 |
| Jan 31, 2025 | 3.94 | 4.10 | 3.94 | 4.02 | - | 2.55% | 21,672 |
| Jan 30, 2025 | 3.99 | 3.99 | 3.78 | 3.92 | - | - | 8,779 |
| Jan 29, 2025 | 3.61 | 3.98 | 3.61 | 3.92 | - | 10.11% | 15,256 |
| Jan 28, 2025 | 3.50 | 3.56 | 3.31 | 3.56 | - | 0.85% | 2,884 |
| Jan 27, 2025 | 3.43 | 3.59 | 3.43 | 3.53 | - | 2.92% | 1,551 |
| Jan 24, 2025 | 3.42 | 3.43 | 3.42 | 3.43 | - | 0.59% | 500 |
| Jan 23, 2025 | 3.46 | 3.46 | 3.41 | 3.41 | - | -1.16% | 714 |
| Jan 22, 2025 | 3.50 | 3.50 | 3.45 | 3.45 | - | -2.82% | 363 |
| Jan 21, 2025 | 3.22 | 3.70 | 3.22 | 3.55 | - | 10.25% | 10,544 |
| Jan 20, 2025 | 3.19 | 3.22 | 3.17 | 3.22 | - | -0.62% | 1,928 |
| Jan 17, 2025 | 3.24 | 3.24 | 3.20 | 3.24 | - | -0.61% | 24,195 |
| Jan 16, 2025 | 2.90 | 3.40 | 2.90 | 3.26 | - | 13.59% | 10,715 |
| Jan 15, 2025 | 2.85 | 3.10 | 2.85 | 2.87 | - | 0.35% | 546,950 |
| Jan 14, 2025 | 3.00 | 3.00 | 2.85 | 2.86 | - | -3.05% | 4,727 |
| Jan 13, 2025 | 3.00 | 3.00 | 2.90 | 2.95 | - | 1.72% | 6,539 |
| Jan 10, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | - | -6.75% | 15,480 |
| Jan 9, 2025 | 3.15 | 3.15 | 3.11 | 3.11 | - | -1.58% | 325 |
| Jan 8, 2025 | 3.23 | 3.23 | 3.15 | 3.16 | - | -1.25% | 1,500 |
| Jan 7, 2025 | 3.45 | 3.45 | 3.20 | 3.20 | - | -9.09% | 5,270 |
| Jan 6, 2025 | 3.60 | 4.31 | 3.35 | 3.52 | - | 0.57% | 16,016 |
| Jan 3, 2025 | 3.20 | 3.60 | 3.20 | 3.50 | - | 10.76% | 13,272 |
| Jan 2, 2025 | 2.95 | 3.30 | 2.95 | 3.16 | - | 8.97% | 3,400 |
| Dec 31, 2024 | 2.90 | 2.95 | 2.85 | 2.90 | - | 5.45% | 2,500 |
| Dec 30, 2024 | 3.01 | 3.09 | 2.75 | 2.75 | - | -8.03% | 5,365 |
| Dec 27, 2024 | 3.05 | 3.05 | 2.96 | 2.99 | - | -0.33% | 3,880 |
| Dec 24, 2024 | 3.06 | 3.06 | 3.00 | 3.00 | - | -1.64% | 1,609 |
| Dec 23, 2024 | 3.10 | 3.13 | 3.05 | 3.05 | - | -1.61% | 6,025 |
| Dec 20, 2024 | 3.11 | 3.12 | 3.10 | 3.10 | - | 3.33% | 2,600 |
| Dec 19, 2024 | 3.11 | 3.21 | 3.00 | 3.00 | - | -3.54% | 2,103 |
| Dec 18, 2024 | 3.20 | 3.20 | 3.11 | 3.11 | - | -2.81% | 500 |
| Dec 17, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | 100 |
| Dec 16, 2024 | 3.15 | 3.40 | 3.11 | 3.20 | - | 2.89% | 5,625 |
| Dec 13, 2024 | 3.11 | 3.11 | 3.11 | 3.11 | - | 0.32% | 200 |
| Dec 12, 2024 | 3.30 | 3.30 | 3.10 | 3.10 | - | -6.06% | 2,551 |
| Dec 11, 2024 | 3.01 | 3.35 | 3.00 | 3.30 | - | 10.74% | 5,300 |
| Dec 10, 2024 | 3.10 | 3.10 | 2.98 | 2.98 | - | -3.87% | 5,396 |
| Dec 9, 2024 | 3.35 | 3.35 | 2.83 | 3.10 | - | -7.46% | 7,122 |
| Dec 6, 2024 | 3.45 | 3.45 | 3.20 | 3.35 | - | -4.29% | 3,000 |
| Dec 5, 2024 | 3.61 | 3.61 | 3.50 | 3.50 | - | -3.58% | 1,000 |
| Dec 4, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | - | - | 411 |
| Dec 3, 2024 | 3.75 | 3.75 | 3.50 | 3.63 | - | -2.94% | 1,430 |
| Dec 2, 2024 | 3.93 | 4.03 | 3.74 | 3.74 | - | 1.08% | 2,680 |
| Nov 29, 2024 | 3.71 | 3.75 | 3.70 | 3.70 | - | - | 3,220 |
| Nov 28, 2024 | 3.75 | 3.75 | 3.70 | 3.70 | - | -2.12% | 400 |
| Nov 27, 2024 | 3.70 | 3.78 | 3.70 | 3.78 | - | 1.89% | 1,805 |
| Nov 26, 2024 | 4.11 | 4.11 | 3.70 | 3.71 | - | -7.48% | 2,950 |
| Nov 25, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | - | 0.25% | 1,350 |
| Nov 22, 2024 | 3.81 | 4.00 | 3.81 | 4.00 | - | 5.82% | 1,181 |
| Nov 21, 2024 | 3.65 | 3.78 | 3.50 | 3.78 | - | 2.16% | 3,152 |
| Nov 20, 2024 | 3.65 | 3.70 | 3.60 | 3.70 | - | - | 1,100 |
| Nov 19, 2024 | 3.70 | 4.00 | 3.70 | 3.70 | - | -1.60% | 2,700 |
| Nov 18, 2024 | 3.85 | 3.90 | 3.76 | 3.76 | - | 1.62% | 3,236 |
| Nov 15, 2024 | 4.00 | 4.01 | 3.70 | 3.70 | - | -5.37% | 2,850 |
| Nov 14, 2024 | 4.00 | 4.17 | 3.90 | 3.91 | - | -2.49% | 6,510 |
| Nov 13, 2024 | 4.20 | 4.21 | 3.90 | 4.01 | - | 5.53% | 8,571 |
| Nov 12, 2024 | 3.60 | 4.01 | 3.60 | 3.80 | - | 2.70% | 3,990 |
| Nov 11, 2024 | 3.71 | 3.81 | 3.70 | 3.70 | - | -0.27% | 2,377 |
| Nov 8, 2024 | 3.71 | 3.79 | 3.65 | 3.71 | - | 1.64% | 2,415 |
| Nov 7, 2024 | 4.08 | 4.08 | 3.60 | 3.65 | - | -10.98% | 15,552 |
| Nov 6, 2024 | 4.60 | 4.60 | 4.03 | 4.10 | - | -12.77% | 7,106 |
| Nov 5, 2024 | 4.70 | 4.81 | 4.60 | 4.70 | - | - | 3,716 |
| Nov 4, 2024 | 4.62 | 4.70 | 4.60 | 4.70 | - | - | 3,028 |
| Nov 1, 2024 | 4.50 | 4.71 | 4.50 | 4.70 | - | 1.95% | 3,985 |
| Oct 31, 2024 | 4.80 | 4.81 | 4.40 | 4.61 | - | -5.14% | 3,953 |
| Oct 30, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | - | 1.04% | 900 |
| Oct 29, 2024 | 4.85 | 4.85 | 4.70 | 4.81 | - | -0.82% | 1,350 |
| Oct 28, 2024 | 5.01 | 5.11 | 4.85 | 4.85 | - | -3.19% | 3,238 |
| Oct 25, 2024 | 5.00 | 5.01 | 5.00 | 5.01 | - | - | 2,600 |
| Oct 24, 2024 | 5.01 | 5.01 | 5.00 | 5.01 | - | -0.79% | 1,300 |
| Oct 23, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1.00% | 2,020 |
| Oct 22, 2024 | 5.31 | 5.40 | 5.00 | 5.00 | - | -4.76% | 6,508 |
| Oct 21, 2024 | 5.41 | 5.41 | 5.25 | 5.25 | - | -0.94% | 1,285 |
| Oct 18, 2024 | 5.20 | 5.31 | 5.20 | 5.30 | - | 0.95% | 3,873 |
| Oct 17, 2024 | 5.30 | 5.30 | 5.25 | 5.25 | - | 0.96% | 200 |
| Oct 16, 2024 | 5.30 | 5.30 | 5.20 | 5.20 | - | -3.70% | 2,400 |
| Oct 15, 2024 | 5.31 | 5.60 | 5.31 | 5.40 | - | 3.65% | 2,350 |
| Oct 11, 2024 | 5.31 | 5.31 | 5.10 | 5.21 | - | -1.70% | 2,955 |
| Oct 10, 2024 | 5.21 | 5.41 | 5.21 | 5.30 | - | 2.91% | 1,075 |
| Oct 9, 2024 | 5.40 | 5.40 | 5.10 | 5.15 | - | -4.63% | 3,935 |
| Oct 8, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | - | -0.18% | 160 |
| Oct 7, 2024 | 5.30 | 5.61 | 5.20 | 5.41 | - | 1.88% | 5,139 |