SolarBank Corporation (NEO: SUNN)
Canada
· Delayed Price · Currency is CAD
3.550
+0.330 (10.25%)
Jan 21, 2025, 4:00 PM EST
SolarBank Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Oct 4, 2024 | 5.50 | 5.62 | 5.30 | 5.31 | - | -3.45% | 2,443 |
Oct 3, 2024 | 5.50 | 5.70 | 5.50 | 5.50 | - | -1.79% | 1,912 |
Oct 2, 2024 | 5.90 | 5.91 | 5.60 | 5.60 | - | -6.67% | 920 |
Oct 1, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 100 |
Sep 30, 2024 | 6.06 | 6.40 | 5.90 | 6.00 | - | -9.09% | 15,026 |
Sep 27, 2024 | 6.38 | 6.60 | 6.38 | 6.60 | - | 4.10% | 16,372 |
Sep 26, 2024 | 5.90 | 6.34 | 5.90 | 6.34 | - | 9.12% | 13,604 |
Sep 25, 2024 | 6.03 | 6.08 | 5.70 | 5.81 | - | -3.17% | 12,023 |
Sep 24, 2024 | 5.89 | 6.05 | 5.70 | 6.00 | - | 3.45% | 28,873 |
Sep 23, 2024 | 5.00 | 6.00 | 5.00 | 5.80 | - | 26.09% | 41,367 |
Sep 20, 2024 | 4.90 | 5.00 | 4.60 | 4.60 | - | -8.00% | 5,407 |
Sep 19, 2024 | 5.00 | 5.00 | 4.90 | 5.00 | - | - | 3,316 |
Sep 18, 2024 | 5.20 | 5.20 | 5.00 | 5.00 | - | -3.85% | 2,783 |
Sep 17, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | - | -1.89% | 100 |
Sep 16, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | - | - | 237 |
Sep 13, 2024 | 5.35 | 5.35 | 5.30 | 5.30 | - | -0.93% | 321 |
Sep 12, 2024 | 5.50 | 5.50 | 5.35 | 5.35 | - | -0.93% | 8,948 |
Sep 11, 2024 | 5.50 | 5.50 | 5.40 | 5.40 | - | -1.28% | 6,820 |
Sep 10, 2024 | 5.62 | 5.62 | 5.47 | 5.47 | - | -1.08% | 716 |
Sep 9, 2024 | 5.63 | 5.63 | 5.35 | 5.53 | - | -1.78% | 5,513 |
Sep 5, 2024 | 5.50 | 5.63 | 5.50 | 5.63 | - | 4.26% | 1,349 |
Sep 4, 2024 | 5.50 | 5.55 | 5.40 | 5.40 | - | -2.70% | 1,700 |
Sep 3, 2024 | 5.50 | 5.75 | 5.50 | 5.55 | - | -0.89% | 1,496 |
Aug 30, 2024 | 5.60 | 5.70 | 5.60 | 5.60 | - | 1.82% | 8,160 |
Aug 29, 2024 | 5.80 | 6.00 | 5.50 | 5.50 | - | -4.35% | 7,227 |
Aug 28, 2024 | 5.75 | 5.85 | 5.75 | 5.75 | - | -0.86% | 5,045 |
Aug 27, 2024 | 6.00 | 6.05 | 5.80 | 5.80 | - | -3.33% | 4,495 |