Solaris Resources Inc. (TSX: SLS)
Canada
· Delayed Price · Currency is CAD 4.510
+0.230 (5.37%)
Dec 20, 2024, 4:00 PM EST
Solaris Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.20 | 4.53 | 4.20 | 4.51 | 4.51 | 5.37% | 224,428 |
| Dec 19, 2024 | 4.20 | 4.31 | 4.16 | 4.28 | 4.28 | 1.66% | 272,000 |
| Dec 18, 2024 | 4.48 | 4.50 | 4.18 | 4.21 | 4.21 | -4.97% | 335,819 |
| Dec 17, 2024 | 4.37 | 4.46 | 4.33 | 4.43 | 4.43 | - | 313,527 |
| Dec 16, 2024 | 4.39 | 4.49 | 4.33 | 4.43 | 4.43 | - | 324,300 |
| Dec 13, 2024 | 4.50 | 4.55 | 4.32 | 4.43 | 4.43 | -2.85% | 462,400 |
| Dec 12, 2024 | 4.66 | 4.69 | 4.50 | 4.56 | 4.56 | -3.80% | 300,800 |
| Dec 11, 2024 | 4.75 | 4.77 | 4.70 | 4.74 | 4.74 | -1.46% | 229,825 |
| Dec 10, 2024 | 4.67 | 4.83 | 4.55 | 4.81 | 4.81 | 3.44% | 519,433 |
| Dec 9, 2024 | 4.61 | 4.85 | 4.60 | 4.65 | 4.65 | 2.42% | 371,300 |
| Dec 6, 2024 | 4.53 | 4.56 | 4.47 | 4.54 | 4.54 | 0.22% | 211,700 |
| Dec 5, 2024 | 4.36 | 4.56 | 4.36 | 4.53 | 4.53 | 3.90% | 386,500 |
| Dec 4, 2024 | 4.35 | 4.42 | 4.23 | 4.36 | 4.36 | 0.69% | 214,700 |
| Dec 3, 2024 | 4.32 | 4.44 | 4.29 | 4.33 | 4.33 | 0.23% | 181,139 |
| Dec 2, 2024 | 4.47 | 4.54 | 4.26 | 4.32 | 4.32 | -3.79% | 185,000 |
| Nov 29, 2024 | 4.38 | 4.53 | 4.37 | 4.49 | 4.49 | 2.05% | 396,013 |
| Nov 28, 2024 | 4.49 | 4.58 | 4.37 | 4.40 | 4.40 | -2.65% | 193,900 |
| Nov 27, 2024 | 4.30 | 4.57 | 4.30 | 4.52 | 4.52 | 4.87% | 582,600 |
| Nov 26, 2024 | 4.43 | 4.45 | 4.21 | 4.31 | 4.31 | -2.71% | 286,900 |
| Nov 25, 2024 | 4.55 | 4.62 | 4.33 | 4.43 | 4.43 | -2.42% | 332,214 |
| Nov 22, 2024 | 4.19 | 4.60 | 4.19 | 4.54 | 4.54 | 7.33% | 698,709 |
| Nov 21, 2024 | 4.25 | 4.43 | 4.19 | 4.23 | 4.23 | -0.24% | 700,500 |
| Nov 20, 2024 | 3.70 | 4.35 | 3.63 | 4.24 | 4.24 | 25.44% | 1,371,100 |
| Nov 19, 2024 | 3.39 | 3.51 | 3.38 | 3.38 | 3.38 | -1.74% | 309,909 |
| Nov 18, 2024 | 3.40 | 3.46 | 3.29 | 3.44 | 3.44 | 2.38% | 265,536 |
| Nov 15, 2024 | 3.24 | 3.39 | 3.21 | 3.36 | 3.36 | 5.33% | 637,638 |
| Nov 14, 2024 | 3.14 | 3.26 | 3.12 | 3.19 | 3.19 | 1.27% | 149,800 |
| Nov 13, 2024 | 3.12 | 3.26 | 3.12 | 3.15 | 3.15 | -0.32% | 183,000 |
| Nov 12, 2024 | 3.21 | 3.26 | 3.12 | 3.16 | 3.16 | -3.07% | 213,517 |
| Nov 11, 2024 | 3.38 | 3.38 | 3.22 | 3.26 | 3.26 | -1.81% | 97,406 |
| Nov 8, 2024 | 3.40 | 3.40 | 3.16 | 3.32 | 3.32 | -2.64% | 173,400 |
| Nov 7, 2024 | 3.17 | 3.42 | 3.14 | 3.41 | 3.41 | 8.25% | 232,000 |
| Nov 6, 2024 | 3.19 | 3.30 | 3.08 | 3.15 | 3.15 | -5.69% | 186,600 |
| Nov 5, 2024 | 3.44 | 3.44 | 3.29 | 3.34 | 3.34 | 0.60% | 311,720 |
| Nov 4, 2024 | 3.21 | 3.43 | 3.21 | 3.32 | 3.32 | 4.40% | 531,604 |
| Nov 1, 2024 | 3.14 | 3.29 | 3.12 | 3.18 | 3.18 | 3.58% | 178,205 |
| Oct 31, 2024 | 3.10 | 3.13 | 3.03 | 3.07 | 3.07 | -2.54% | 622,000 |
| Oct 30, 2024 | 3.17 | 3.22 | 3.07 | 3.15 | 3.15 | -0.63% | 218,300 |
| Oct 29, 2024 | 3.17 | 3.22 | 3.16 | 3.17 | 3.17 | 0.96% | 101,900 |
| Oct 28, 2024 | 3.13 | 3.26 | 3.13 | 3.14 | 3.14 | -2.48% | 128,011 |
| Oct 25, 2024 | 3.16 | 3.26 | 3.13 | 3.22 | 3.22 | 1.58% | 220,014 |
| Oct 24, 2024 | 3.10 | 3.25 | 3.00 | 3.17 | 3.17 | 3.93% | 251,748 |
| Oct 23, 2024 | 3.14 | 3.14 | 3.02 | 3.05 | 3.05 | -3.79% | 81,208 |
| Oct 22, 2024 | 3.18 | 3.19 | 3.13 | 3.17 | 3.17 | 0.32% | 56,634 |
| Oct 21, 2024 | 3.21 | 3.25 | 3.12 | 3.16 | 3.16 | -3.66% | 107,121 |
| Oct 18, 2024 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 3.14% | 78,700 |
| Oct 17, 2024 | 3.17 | 3.22 | 3.12 | 3.18 | 3.18 | -0.63% | 71,616 |
| Oct 16, 2024 | 3.25 | 3.31 | 3.19 | 3.20 | 3.20 | -0.31% | 73,126 |
| Oct 15, 2024 | 3.14 | 3.21 | 3.10 | 3.21 | 3.21 | -0.62% | 109,000 |
| Oct 11, 2024 | 3.23 | 3.40 | 3.21 | 3.23 | 3.23 | - | 149,927 |
| Oct 10, 2024 | 3.14 | 3.25 | 3.07 | 3.23 | 3.23 | 2.87% | 124,600 |
| Oct 9, 2024 | 3.11 | 3.14 | 3.00 | 3.14 | 3.14 | 2.28% | 144,120 |
| Oct 8, 2024 | 3.26 | 3.26 | 3.06 | 3.07 | 3.07 | -7.53% | 113,500 |
| Oct 7, 2024 | 3.35 | 3.54 | 3.24 | 3.32 | 3.32 | -1.48% | 104,618 |
| Oct 4, 2024 | 3.39 | 3.45 | 3.34 | 3.37 | 3.37 | 1.51% | 96,000 |
| Oct 3, 2024 | 3.43 | 3.46 | 3.31 | 3.32 | 3.32 | -5.41% | 85,900 |
| Oct 2, 2024 | 3.53 | 3.56 | 3.49 | 3.51 | 3.51 | 0.86% | 72,700 |
| Oct 1, 2024 | 3.47 | 3.55 | 3.46 | 3.48 | 3.48 | -0.57% | 49,420 |
| Sep 30, 2024 | 3.61 | 3.63 | 3.49 | 3.50 | 3.50 | -3.85% | 132,104 |
| Sep 27, 2024 | 3.71 | 3.71 | 3.63 | 3.64 | 3.64 | -1.36% | 123,000 |
| Sep 26, 2024 | 3.56 | 3.76 | 3.52 | 3.69 | 3.69 | 6.03% | 280,200 |
| Sep 25, 2024 | 3.52 | 3.60 | 3.48 | 3.48 | 3.48 | -1.14% | 123,012 |
| Sep 24, 2024 | 3.56 | 3.62 | 3.52 | 3.52 | 3.52 | 2.03% | 200,500 |
| Sep 23, 2024 | 3.49 | 3.55 | 3.41 | 3.45 | 3.45 | -1.43% | 160,840 |
| Sep 20, 2024 | 3.48 | 3.55 | 3.34 | 3.50 | 3.50 | 0.29% | 782,100 |
| Sep 19, 2024 | 3.36 | 3.53 | 3.33 | 3.49 | 3.49 | 8.72% | 253,400 |
| Sep 18, 2024 | 3.18 | 3.30 | 3.13 | 3.21 | 3.21 | 1.26% | 150,020 |
| Sep 17, 2024 | 3.07 | 3.20 | 3.05 | 3.17 | 3.17 | 3.26% | 136,638 |
| Sep 16, 2024 | 3.14 | 3.14 | 3.03 | 3.07 | 3.07 | -1.92% | 116,121 |
| Sep 13, 2024 | 3.09 | 3.18 | 3.09 | 3.13 | 3.13 | 2.62% | 109,818 |
| Sep 12, 2024 | 3.00 | 3.11 | 2.99 | 3.05 | 3.05 | 3.74% | 174,200 |
| Sep 11, 2024 | 2.74 | 2.95 | 2.70 | 2.94 | 2.94 | 7.69% | 255,900 |
| Sep 10, 2024 | 2.70 | 2.76 | 2.64 | 2.73 | 2.73 | 1.11% | 208,207 |
| Sep 9, 2024 | 2.63 | 2.76 | 2.61 | 2.70 | 2.70 | 3.45% | 327,100 |
| Sep 6, 2024 | 2.77 | 2.80 | 2.58 | 2.61 | 2.61 | -5.78% | 609,000 |
| Sep 5, 2024 | 2.91 | 2.93 | 2.75 | 2.77 | 2.77 | -4.15% | 245,425 |
| Sep 4, 2024 | 2.90 | 2.98 | 2.87 | 2.89 | 2.89 | -1.37% | 170,709 |
| Sep 3, 2024 | 3.14 | 3.14 | 2.89 | 2.93 | 2.93 | -8.44% | 396,330 |
| Aug 30, 2024 | 3.09 | 3.25 | 3.08 | 3.20 | 3.20 | 2.56% | 1,873,000 |
| Aug 29, 2024 | 3.05 | 3.17 | 3.05 | 3.12 | 3.12 | 1.96% | 145,700 |
| Aug 28, 2024 | 3.23 | 3.23 | 3.02 | 3.06 | 3.06 | -5.56% | 196,323 |
| Aug 27, 2024 | 3.25 | 3.28 | 3.16 | 3.24 | 3.24 | -0.92% | 119,000 |
| Aug 26, 2024 | 3.22 | 3.33 | 3.17 | 3.27 | 3.27 | 2.83% | 292,326 |
| Aug 23, 2024 | 2.99 | 3.19 | 2.99 | 3.18 | 3.18 | 6.00% | 212,700 |
| Aug 22, 2024 | 3.10 | 3.10 | 2.98 | 3.00 | 3.00 | -2.91% | 195,938 |
| Aug 21, 2024 | 3.04 | 3.12 | 2.98 | 3.09 | 3.09 | 1.98% | 259,246 |
| Aug 20, 2024 | 3.12 | 3.13 | 2.97 | 3.03 | 3.03 | -3.50% | 291,400 |
| Aug 19, 2024 | 3.09 | 3.17 | 3.04 | 3.14 | 3.14 | 1.29% | 152,410 |
| Aug 16, 2024 | 3.19 | 3.20 | 3.07 | 3.10 | 3.10 | -3.13% | 139,300 |
| Aug 15, 2024 | 3.09 | 3.21 | 3.04 | 3.20 | 3.20 | 7.38% | 267,500 |
| Aug 14, 2024 | 2.94 | 3.01 | 2.82 | 2.98 | 2.98 | 1.02% | 252,341 |
| Aug 13, 2024 | 3.22 | 3.22 | 2.92 | 2.95 | 2.95 | -8.39% | 427,200 |
| Aug 12, 2024 | 3.16 | 3.25 | 3.10 | 3.22 | 3.22 | 3.21% | 156,100 |
| Aug 9, 2024 | 3.11 | 3.17 | 3.07 | 3.12 | 3.12 | - | 179,800 |
| Aug 8, 2024 | 2.98 | 3.15 | 2.97 | 3.12 | 3.12 | 7.22% | 191,100 |
| Aug 7, 2024 | 3.13 | 3.13 | 2.89 | 2.91 | 2.91 | -6.43% | 535,400 |
| Aug 6, 2024 | 3.15 | 3.15 | 2.92 | 3.11 | 3.11 | -2.51% | 828,900 |
| Aug 2, 2024 | 3.26 | 3.27 | 3.10 | 3.19 | 3.19 | -4.20% | 379,100 |
| Aug 1, 2024 | 3.45 | 3.45 | 3.25 | 3.33 | 3.33 | -3.20% | 243,424 |
| Jul 31, 2024 | 3.41 | 3.48 | 3.34 | 3.44 | 3.44 | 1.78% | 290,900 |