Solaris Resources Inc. (SLSSF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:20PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.3899 | 3.4600 | 3.3100 | 3.3550 | 3.3550 | 12,886 |
| Apr 23, 2024 | 3.3700 | 3.7000 | 3.1900 | 3.3100 | 3.3100 | 43,690 |
| Apr 22, 2024 | 3.3899 | 3.3899 | 3.1700 | 3.2000 | 3.2000 | 15,302 |
| Apr 19, 2024 | 3.3700 | 3.3700 | 3.2162 | 3.2800 | 3.2800 | 17,392 |
| Apr 18, 2024 | 3.3700 | 3.3700 | 3.2980 | 3.2980 | 3.2980 | 26,118 |
| Apr 17, 2024 | 3.3300 | 3.4200 | 3.3100 | 3.3280 | 3.3280 | 15,197 |
| Apr 16, 2024 | 3.5100 | 3.5280 | 3.3100 | 3.3550 | 3.3550 | 50,499 |
| Apr 15, 2024 | 3.8700 | 3.8700 | 3.5000 | 3.5100 | 3.5100 | 136,113 |
| Apr 12, 2024 | 3.6759 | 3.7400 | 3.6300 | 3.6300 | 3.6300 | 23,089 |
| Apr 11, 2024 | 3.6323 | 3.6323 | 3.5400 | 3.5401 | 3.5401 | 21,292 |
| Apr 10, 2024 | 3.5500 | 3.5500 | 3.5200 | 3.5200 | 3.5200 | 5,875 |
| Apr 09, 2024 | 3.6068 | 3.6098 | 3.6068 | 3.6098 | 3.6098 | 8,143 |
| Apr 08, 2024 | 3.4800 | 3.5800 | 3.4800 | 3.5800 | 3.5800 | 1,568 |
| Apr 05, 2024 | 3.5300 | 3.5345 | 3.5240 | 3.5240 | 3.5240 | 4,779 |
| Apr 04, 2024 | 3.6200 | 3.6800 | 3.5516 | 3.5516 | 3.5516 | 26,780 |
| Apr 03, 2024 | 3.6200 | 3.6600 | 3.5600 | 3.5600 | 3.5600 | 27,310 |
| Apr 02, 2024 | 3.4900 | 3.4900 | 3.4700 | 3.4700 | 3.4700 | 10,420 |
| Apr 01, 2024 | 3.4900 | 3.4900 | 3.4250 | 3.4270 | 3.4270 | 13,051 |
| Mar 28, 2024 | 3.4800 | 3.5500 | 3.4800 | 3.5300 | 3.5300 | 8,568 |
| Mar 27, 2024 | 3.3400 | 3.4700 | 3.3400 | 3.4700 | 3.4700 | 10,424 |
| Mar 26, 2024 | 3.1763 | 3.3235 | 3.1689 | 3.2575 | 3.2575 | 12,483 |
| Mar 25, 2024 | 3.1800 | 3.1896 | 3.1800 | 3.1880 | 3.1880 | 5,102 |
| Mar 22, 2024 | 3.1830 | 3.1830 | 3.1473 | 3.1473 | 3.1473 | 467 |
| Mar 21, 2024 | 3.3000 | 3.3000 | 3.2100 | 3.2400 | 3.2400 | 10,997 |
| Mar 20, 2024 | 3.0600 | 3.2800 | 3.0600 | 3.2800 | 3.2800 | 3,742 |
| Mar 19, 2024 | 3.1800 | 3.1800 | 3.0400 | 3.0800 | 3.0800 | 26,850 |
| Mar 18, 2024 | 3.1976 | 3.2100 | 3.1746 | 3.1950 | 3.1950 | 15,156 |
| Mar 15, 2024 | 3.2237 | 3.2777 | 3.1700 | 3.2750 | 3.2750 | 15,914 |
| Mar 14, 2024 | 3.3237 | 3.3300 | 3.2000 | 3.2000 | 3.2000 | 6,493 |
| Mar 13, 2024 | 3.0000 | 3.3650 | 3.0000 | 3.3280 | 3.3280 | 25,611 |
| Mar 12, 2024 | 3.0521 | 3.0521 | 3.0521 | 3.0521 | 3.0521 | 2,755 |
| Mar 11, 2024 | 3.0000 | 3.0230 | 3.0000 | 3.0230 | 3.0230 | 3,696 |
| Mar 08, 2024 | 2.9500 | 3.0503 | 2.9500 | 3.0225 | 3.0225 | 832 |
| Mar 07, 2024 | 3.0700 | 3.1300 | 3.0700 | 3.0950 | 3.0950 | 3,348 |
| Mar 06, 2024 | 2.9150 | 2.9216 | 2.8775 | 2.9200 | 2.9200 | 7,224 |
| Mar 05, 2024 | 2.8200 | 2.8500 | 2.7886 | 2.8500 | 2.8500 | 8,617 |
| Mar 04, 2024 | 2.8800 | 2.9200 | 2.8800 | 2.9000 | 2.9000 | 7,662 |
| Mar 01, 2024 | 2.7488 | 2.9200 | 2.7488 | 2.9200 | 2.9200 | 1,518 |
| Feb 29, 2024 | 2.7100 | 2.7873 | 2.7100 | 2.7500 | 2.7500 | 12,148 |
| Feb 28, 2024 | 2.7850 | 2.7850 | 2.7400 | 2.7400 | 2.7400 | 31,510 |
| Feb 27, 2024 | 2.7887 | 2.7887 | 2.7717 | 2.7783 | 2.7783 | 2,506 |
| Feb 26, 2024 | 2.7870 | 2.7870 | 2.7500 | 2.7500 | 2.7500 | 61,616 |
| Feb 23, 2024 | 2.8100 | 2.8170 | 2.8100 | 2.8150 | 2.8150 | 2,394 |
| Feb 22, 2024 | 2.8913 | 2.8913 | 2.8427 | 2.8870 | 2.8870 | 5,195 |
| Feb 21, 2024 | 2.7650 | 2.8884 | 2.7248 | 2.8800 | 2.8800 | 38,395 |
| Feb 20, 2024 | 2.8788 | 2.8788 | 2.8100 | 2.8100 | 2.8100 | 8,963 |
| Feb 16, 2024 | 2.8700 | 2.9510 | 2.8700 | 2.9437 | 2.9437 | 1,651 |
| Feb 15, 2024 | 2.7836 | 2.8000 | 2.7800 | 2.8000 | 2.8000 | 8,155 |
| Feb 14, 2024 | 2.6500 | 2.7100 | 2.6500 | 2.7060 | 2.7060 | 9,926 |
| Feb 13, 2024 | 2.7270 | 2.7270 | 2.6800 | 2.6800 | 2.6800 | 14,636 |
| Feb 12, 2024 | 2.7047 | 2.7600 | 2.7047 | 2.7600 | 2.7600 | 2,794 |
| Feb 09, 2024 | 2.7700 | 2.7700 | 2.7680 | 2.7680 | 2.7680 | 4,098 |
| Feb 08, 2024 | 2.7800 | 2.7900 | 2.7800 | 2.7900 | 2.7900 | 3,848 |
| Feb 07, 2024 | 2.7400 | 2.8130 | 2.7400 | 2.8130 | 2.8130 | 18,485 |
| Feb 06, 2024 | 2.7700 | 2.8300 | 2.7700 | 2.8300 | 2.8300 | 25,946 |
| Feb 05, 2024 | 2.9166 | 2.9166 | 2.7200 | 2.7500 | 2.7500 | 35,437 |
| Feb 02, 2024 | 2.9600 | 2.9600 | 2.8800 | 2.9400 | 2.9400 | 11,647 |
| Feb 01, 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 15,027 |
| Jan 31, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 100 |
| Jan 30, 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9300 | 2.9300 | 3,399 |
| Jan 29, 2024 | 2.9500 | 3.0000 | 2.9500 | 2.9900 | 2.9900 | 34,774 |
| Jan 26, 2024 | 2.9219 | 2.9219 | 2.8996 | 2.9000 | 2.9000 | 83,157 |
| Jan 25, 2024 | 2.9800 | 3.0500 | 2.9500 | 2.9500 | 2.9500 | 18,174 |
| Jan 24, 2024 | 3.0800 | 3.1000 | 2.9101 | 2.9400 | 2.9400 | 129,263 |
| Jan 23, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2,754 |
| Jan 22, 2024 | 2.9583 | 3.0000 | 2.9583 | 2.9809 | 2.9809 | 15,055 |
| Jan 19, 2024 | 2.8500 | 2.9614 | 2.8400 | 2.9614 | 2.9614 | 3,500 |
| Jan 18, 2024 | 2.9757 | 2.9900 | 2.8958 | 2.9000 | 2.9000 | 6,693 |
| Jan 17, 2024 | 2.9100 | 2.9128 | 2.8750 | 2.9128 | 2.9128 | 12,039 |
| Jan 16, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3,891 |
| Jan 12, 2024 | 3.2807 | 3.3258 | 3.2800 | 3.2819 | 3.2819 | 5,375 |
| Jan 11, 2024 | 3.0500 | 3.2400 | 3.0500 | 3.1483 | 3.1483 | 14,405 |
| Jan 10, 2024 | 3.0300 | 3.0300 | 2.9900 | 3.0120 | 3.0120 | 37,149 |
| Jan 09, 2024 | 3.0000 | 3.1434 | 3.0000 | 3.1434 | 3.1434 | 4,000 |
| Jan 08, 2024 | 3.0501 | 3.0501 | 3.0466 | 3.0466 | 3.0466 | 5,449 |
| Jan 05, 2024 | 3.0000 | 3.0000 | 2.9970 | 2.9970 | 2.9970 | 3,234 |
| Jan 04, 2024 | 3.0387 | 3.0387 | 3.0148 | 3.0200 | 3.0200 | 41,807 |
| Jan 03, 2024 | 3.0745 | 3.0745 | 3.0550 | 3.0550 | 3.0550 | 14,932 |
| Jan 02, 2024 | 3.3090 | 3.3100 | 3.2550 | 3.2550 | 3.2550 | 7,167 |
| Dec 29, 2023 | 3.0200 | 3.0607 | 3.0100 | 3.0500 | 3.0500 | 3,610 |
| Dec 28, 2023 | 3.1000 | 3.1000 | 3.0280 | 3.0280 | 3.0280 | 6,014 |
| Dec 27, 2023 | 3.1101 | 3.1250 | 3.1101 | 3.1150 | 3.1150 | 7,973 |
| Dec 26, 2023 | 3.1200 | 3.2900 | 3.1200 | 3.2000 | 3.2000 | 2,387 |
| Dec 22, 2023 | 3.1500 | 3.1500 | 3.1470 | 3.1470 | 3.1470 | 4,923 |
| Dec 21, 2023 | 3.1100 | 3.1300 | 3.1100 | 3.1300 | 3.1300 | 15,400 |
| Dec 20, 2023 | 3.0988 | 3.0988 | 3.0300 | 3.0300 | 3.0300 | 6,276 |
| Dec 19, 2023 | 3.0201 | 3.1200 | 3.0201 | 3.0800 | 3.0800 | 71,788 |
| Dec 18, 2023 | 3.1100 | 3.1100 | 3.0000 | 3.0200 | 3.0200 | 26,444 |
| Dec 15, 2023 | 3.1901 | 3.1933 | 3.1200 | 3.1200 | 3.1200 | 42,544 |
| Dec 14, 2023 | 3.3000 | 3.3300 | 3.3000 | 3.3300 | 3.3300 | 4,362 |
| Dec 13, 2023 | 2.9500 | 3.1573 | 2.9500 | 3.1543 | 3.1543 | 28,501 |
| Dec 12, 2023 | 3.2200 | 3.2200 | 2.9500 | 2.9500 | 2.9500 | 58,610 |
| Dec 11, 2023 | 3.5800 | 3.5800 | 3.3730 | 3.3730 | 3.3730 | 27,648 |
| Dec 08, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1,509 |
| Dec 07, 2023 | 3.6100 | 3.6200 | 3.6100 | 3.6200 | 3.6200 | 4,423 |
| Dec 06, 2023 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 1,249 |
| Dec 05, 2023 | 3.7400 | 3.7400 | 3.6900 | 3.6900 | 3.6900 | 2,294 |
| Dec 04, 2023 | 3.9400 | 3.9550 | 3.9400 | 3.9500 | 3.9500 | 5,045 |
| Dec 01, 2023 | 3.8161 | 4.0100 | 3.8161 | 4.0100 | 4.0100 | 9,032 |
| Nov 30, 2023 | 3.6700 | 3.7800 | 3.6601 | 3.7800 | 3.7800 | 26,444 |
| *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.