Solaris Resources Inc. (SLS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 5.37 | 5.42 | 5.10 | 5.10 | 5.10 | 522,558 |
| Apr 29, 2024 | 5.55 | 5.60 | 5.32 | 5.46 | 5.46 | 405,700 |
| Apr 26, 2024 | 4.97 | 5.59 | 4.96 | 5.56 | 5.56 | 485,000 |
| Apr 25, 2024 | 4.57 | 5.01 | 4.52 | 4.98 | 4.98 | 223,200 |
| Apr 24, 2024 | 4.49 | 4.66 | 4.49 | 4.62 | 4.62 | 157,400 |
| Apr 23, 2024 | 4.36 | 4.59 | 4.32 | 4.53 | 4.53 | 139,700 |
| Apr 22, 2024 | 4.50 | 4.52 | 4.38 | 4.40 | 4.40 | 105,900 |
| Apr 19, 2024 | 4.57 | 4.59 | 4.43 | 4.50 | 4.50 | 201,200 |
| Apr 18, 2024 | 4.60 | 4.68 | 4.52 | 4.60 | 4.60 | 200,700 |
| Apr 17, 2024 | 4.69 | 4.79 | 4.50 | 4.56 | 4.56 | 119,700 |
| Apr 16, 2024 | 4.77 | 4.85 | 4.57 | 4.67 | 4.67 | 273,900 |
| Apr 15, 2024 | 5.03 | 5.21 | 4.78 | 4.83 | 4.83 | 504,200 |
| Apr 12, 2024 | 4.98 | 5.15 | 4.88 | 4.94 | 4.94 | 159,200 |
| Apr 11, 2024 | 5.10 | 5.10 | 4.77 | 4.89 | 4.89 | 231,900 |
| Apr 10, 2024 | 4.90 | 5.07 | 4.78 | 5.07 | 5.07 | 216,500 |
| Apr 09, 2024 | 4.95 | 5.01 | 4.83 | 4.89 | 4.89 | 141,400 |
| Apr 08, 2024 | 4.86 | 4.95 | 4.72 | 4.87 | 4.87 | 142,600 |
| Apr 05, 2024 | 4.85 | 4.85 | 4.73 | 4.79 | 4.79 | 128,300 |
| Apr 04, 2024 | 4.96 | 4.99 | 4.77 | 4.79 | 4.79 | 157,300 |
| Apr 03, 2024 | 4.83 | 4.95 | 4.76 | 4.88 | 4.88 | 207,800 |
| Apr 02, 2024 | 4.66 | 4.79 | 4.60 | 4.78 | 4.78 | 97,900 |
| Apr 01, 2024 | 4.59 | 4.82 | 4.50 | 4.67 | 4.67 | 179,200 |
| Mar 28, 2024 | 4.77 | 4.82 | 4.66 | 4.78 | 4.78 | 106,900 |
| Mar 27, 2024 | 4.46 | 4.73 | 4.45 | 4.70 | 4.70 | 249,700 |
| Mar 26, 2024 | 4.39 | 4.52 | 4.30 | 4.44 | 4.44 | 141,200 |
| Mar 25, 2024 | 4.40 | 4.40 | 4.25 | 4.34 | 4.34 | 95,400 |
| Mar 22, 2024 | 4.31 | 4.38 | 4.26 | 4.26 | 4.26 | 81,000 |
| Mar 21, 2024 | 4.46 | 4.47 | 4.32 | 4.39 | 4.39 | 93,600 |
| Mar 20, 2024 | 4.19 | 4.43 | 4.11 | 4.37 | 4.37 | 113,100 |
| Mar 19, 2024 | 4.26 | 4.28 | 4.14 | 4.18 | 4.18 | 195,900 |
| Mar 18, 2024 | 4.40 | 4.41 | 4.28 | 4.30 | 4.30 | 510,600 |
| Mar 15, 2024 | 4.34 | 4.53 | 4.32 | 4.37 | 4.37 | 328,300 |
| Mar 14, 2024 | 4.52 | 4.60 | 4.27 | 4.37 | 4.37 | 128,500 |
| Mar 13, 2024 | 4.15 | 4.55 | 4.08 | 4.49 | 4.49 | 433,400 |
| Mar 12, 2024 | 4.10 | 4.15 | 4.07 | 4.11 | 4.11 | 136,000 |
| Mar 11, 2024 | 4.04 | 4.12 | 4.04 | 4.10 | 4.10 | 89,400 |
| Mar 08, 2024 | 4.20 | 4.20 | 4.05 | 4.13 | 4.13 | 147,200 |
| Mar 07, 2024 | 4.01 | 4.25 | 4.01 | 4.18 | 4.18 | 192,200 |
| Mar 06, 2024 | 3.94 | 4.01 | 3.82 | 3.97 | 3.97 | 176,800 |
| Mar 05, 2024 | 3.80 | 3.91 | 3.76 | 3.91 | 3.91 | 282,200 |
| Mar 04, 2024 | 3.90 | 3.98 | 3.83 | 3.86 | 3.86 | 104,000 |
| Mar 01, 2024 | 3.73 | 3.96 | 3.70 | 3.90 | 3.90 | 122,800 |
| Feb 29, 2024 | 3.72 | 3.87 | 3.69 | 3.69 | 3.69 | 165,300 |
| Feb 28, 2024 | 3.79 | 3.80 | 3.70 | 3.72 | 3.72 | 90,800 |
| Feb 27, 2024 | 3.77 | 3.81 | 3.74 | 3.80 | 3.80 | 44,600 |
| Feb 26, 2024 | 3.83 | 3.84 | 3.73 | 3.77 | 3.77 | 60,400 |
| Feb 23, 2024 | 3.79 | 3.84 | 3.75 | 3.83 | 3.83 | 46,500 |
| Feb 22, 2024 | 3.84 | 3.93 | 3.79 | 3.79 | 3.79 | 53,300 |
| Feb 21, 2024 | 3.74 | 3.90 | 3.67 | 3.88 | 3.88 | 97,100 |
| Feb 20, 2024 | 3.98 | 3.98 | 3.73 | 3.73 | 3.73 | 78,300 |
| Feb 16, 2024 | 3.80 | 4.03 | 3.80 | 3.94 | 3.94 | 101,600 |
| Feb 15, 2024 | 3.70 | 3.85 | 3.70 | 3.78 | 3.78 | 83,000 |
| Feb 14, 2024 | 3.70 | 3.72 | 3.61 | 3.66 | 3.66 | 57,500 |
| Feb 13, 2024 | 3.70 | 3.70 | 3.61 | 3.63 | 3.63 | 72,700 |
| Feb 12, 2024 | 3.63 | 3.81 | 3.63 | 3.80 | 3.80 | 124,300 |
| Feb 09, 2024 | 3.72 | 3.75 | 3.65 | 3.68 | 3.68 | 74,500 |
| Feb 08, 2024 | 3.75 | 3.79 | 3.69 | 3.72 | 3.72 | 84,700 |
| Feb 07, 2024 | 3.75 | 3.80 | 3.71 | 3.75 | 3.75 | 82,800 |
| Feb 06, 2024 | 3.71 | 3.85 | 3.69 | 3.78 | 3.78 | 106,500 |
| Feb 05, 2024 | 3.95 | 3.96 | 3.65 | 3.73 | 3.73 | 214,800 |
| Feb 02, 2024 | 3.99 | 3.99 | 3.85 | 3.92 | 3.92 | 123,900 |
| Feb 01, 2024 | 3.84 | 4.02 | 3.84 | 4.00 | 4.00 | 170,000 |
| Jan 31, 2024 | 3.90 | 4.01 | 3.85 | 3.85 | 3.85 | 113,100 |
| Jan 30, 2024 | 4.03 | 4.05 | 3.90 | 3.90 | 3.90 | 90,300 |
| Jan 29, 2024 | 3.93 | 4.03 | 3.88 | 3.99 | 3.99 | 102,200 |
| Jan 26, 2024 | 3.98 | 3.98 | 3.87 | 3.90 | 3.90 | 134,200 |
| Jan 25, 2024 | 4.01 | 4.13 | 3.94 | 3.98 | 3.98 | 162,300 |
| Jan 24, 2024 | 4.04 | 4.18 | 3.92 | 3.92 | 3.92 | 247,400 |
| Jan 23, 2024 | 3.88 | 4.04 | 3.88 | 3.97 | 3.97 | 168,100 |
| Jan 22, 2024 | 4.00 | 4.08 | 3.90 | 3.90 | 3.90 | 173,200 |
| Jan 19, 2024 | 3.90 | 4.00 | 3.75 | 3.98 | 3.98 | 129,300 |
| Jan 18, 2024 | 4.03 | 4.04 | 3.88 | 3.88 | 3.88 | 195,100 |
| Jan 17, 2024 | 4.02 | 4.02 | 3.86 | 4.02 | 4.02 | 544,400 |
| Jan 16, 2024 | 4.33 | 4.33 | 4.05 | 4.06 | 4.06 | 148,600 |
| Jan 15, 2024 | 4.35 | 4.39 | 4.28 | 4.32 | 4.32 | 72,400 |
| Jan 12, 2024 | 4.33 | 4.47 | 4.23 | 4.32 | 4.32 | 209,200 |
| Jan 11, 2024 | 4.37 | 4.48 | 4.05 | 4.21 | 4.21 | 397,700 |
| Jan 10, 2024 | 4.18 | 4.18 | 3.97 | 4.00 | 4.00 | 196,400 |
| Jan 09, 2024 | 4.05 | 4.25 | 3.99 | 4.21 | 4.21 | 269,600 |
| Jan 08, 2024 | 4.14 | 4.14 | 4.03 | 4.08 | 4.08 | 103,100 |
| Jan 05, 2024 | 4.03 | 4.13 | 3.97 | 4.13 | 4.13 | 160,400 |
| Jan 04, 2024 | 4.06 | 4.08 | 4.00 | 4.03 | 4.03 | 108,000 |
| Jan 03, 2024 | 4.24 | 4.24 | 4.02 | 4.06 | 4.06 | 159,300 |
| Jan 02, 2024 | 4.09 | 4.45 | 4.09 | 4.29 | 4.29 | 136,600 |
| Dec 29, 2023 | 3.98 | 4.17 | 3.96 | 4.13 | 4.13 | 148,500 |
| Dec 28, 2023 | 4.11 | 4.11 | 3.97 | 3.99 | 3.99 | 315,200 |
| Dec 27, 2023 | 4.15 | 4.15 | 4.11 | 4.12 | 4.12 | 108,200 |
| Dec 22, 2023 | 4.21 | 4.21 | 4.14 | 4.15 | 4.15 | 296,600 |
| Dec 21, 2023 | 4.06 | 4.20 | 4.06 | 4.14 | 4.14 | 187,500 |
| Dec 20, 2023 | 4.11 | 4.14 | 4.03 | 4.08 | 4.08 | 208,100 |
| Dec 19, 2023 | 4.06 | 4.18 | 4.02 | 4.15 | 4.15 | 222,100 |
| Dec 18, 2023 | 4.17 | 4.20 | 3.99 | 4.04 | 4.04 | 169,500 |
| Dec 15, 2023 | 4.39 | 4.46 | 4.13 | 4.14 | 4.14 | 424,200 |
| Dec 14, 2023 | 4.59 | 4.64 | 4.38 | 4.41 | 4.41 | 202,800 |
| Dec 13, 2023 | 4.09 | 4.29 | 3.97 | 4.26 | 4.26 | 404,300 |
| Dec 12, 2023 | 4.60 | 4.60 | 3.98 | 4.01 | 4.01 | 577,500 |
| Dec 11, 2023 | 5.12 | 5.15 | 4.57 | 4.60 | 4.60 | 234,400 |
| Dec 08, 2023 | 5.07 | 5.14 | 5.00 | 5.14 | 5.14 | 55,600 |
| Dec 07, 2023 | 4.86 | 4.96 | 4.84 | 4.94 | 4.94 | 40,400 |
| Dec 06, 2023 | 5.11 | 5.11 | 4.81 | 4.90 | 4.90 | 151,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.