SLSSF - Solaris Resources Inc.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2023 | 4.4200 | 4.4200 | 4.3800 | 4.3800 | 4.3800 | 1,000 |
| Jun 05, 2023 | 4.3700 | 4.4350 | 4.3600 | 4.3600 | 4.3600 | 3,600 |
| Jun 02, 2023 | 4.3500 | 4.3500 | 4.3270 | 4.3270 | 4.3270 | 1,200 |
| Jun 01, 2023 | 4.2100 | 4.3600 | 4.2100 | 4.3200 | 4.3200 | 12,800 |
| May 31, 2023 | 3.9740 | 4.0150 | 3.9560 | 4.0150 | 4.0150 | 800 |
| May 30, 2023 | 4.1760 | 4.1760 | 4.1120 | 4.1120 | 4.1120 | 1,000 |
| May 26, 2023 | 4.0900 | 4.1700 | 4.0900 | 4.1460 | 4.1460 | 25,700 |
| May 25, 2023 | 4.0600 | 4.0870 | 4.0600 | 4.0870 | 4.0870 | 300 |
| May 24, 2023 | 4.1380 | 4.1380 | 4.1000 | 4.1300 | 4.1300 | 1,500 |
| May 23, 2023 | 4.4000 | 4.4550 | 4.3100 | 4.3100 | 4.3100 | 5,700 |
| May 22, 2023 | 4.4600 | 4.7000 | 4.3800 | 4.3800 | 4.3800 | 1,200 |
| May 19, 2023 | 4.5500 | 4.5500 | 4.5000 | 4.5400 | 4.5400 | 8,800 |
| May 18, 2023 | 4.4830 | 4.5100 | 4.4830 | 4.5100 | 4.5100 | 14,200 |
| May 17, 2023 | 4.7090 | 4.7090 | 4.5800 | 4.5970 | 4.5970 | 61,400 |
| May 16, 2023 | 4.7450 | 4.7450 | 4.6700 | 4.6870 | 4.6870 | 2,100 |
| May 15, 2023 | 4.9340 | 4.9500 | 4.8900 | 4.8900 | 4.8900 | 6,800 |
| May 12, 2023 | 4.7310 | 4.7310 | 4.6740 | 4.6740 | 4.6740 | 2,400 |
| May 11, 2023 | 4.7600 | 4.7600 | 4.6500 | 4.6500 | 4.6500 | 1,600 |
| May 10, 2023 | 4.9500 | 4.9500 | 4.8000 | 4.8000 | 4.8000 | 2,100 |
| May 09, 2023 | 4.9200 | 5.0400 | 4.9200 | 4.9900 | 4.9900 | 1,000 |
| May 08, 2023 | 4.9680 | 4.9680 | 4.9680 | 4.9680 | 4.9680 | 300 |
| May 05, 2023 | 4.7800 | 4.9900 | 4.7800 | 4.9900 | 4.9900 | 1,800 |
| May 04, 2023 | 4.8000 | 4.8300 | 4.7400 | 4.7400 | 4.7400 | 2,100 |
| May 03, 2023 | 5.0040 | 5.0300 | 5.0000 | 5.0050 | 5.0050 | 6,400 |
| May 02, 2023 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| May 01, 2023 | 5.1900 | 5.1900 | 5.0500 | 5.0600 | 5.0600 | 7,500 |
| Apr 28, 2023 | 5.1700 | 5.2000 | 5.1150 | 5.1950 | 5.1950 | 14,500 |
| Apr 27, 2023 | 5.2150 | 5.2150 | 5.1480 | 5.1750 | 5.1750 | 900 |
| Apr 26, 2023 | 5.1400 | 5.2400 | 5.1400 | 5.2400 | 5.2400 | 1,800 |
| Apr 25, 2023 | 5.1200 | 5.1450 | 5.0660 | 5.1300 | 5.1300 | 7,800 |
| Apr 24, 2023 | 5.2700 | 5.2700 | 5.2320 | 5.2330 | 5.2330 | 2,500 |
| Apr 21, 2023 | 5.2810 | 5.2900 | 5.2420 | 5.2700 | 5.2700 | 2,200 |
| Apr 20, 2023 | 5.4500 | 5.4500 | 5.3970 | 5.4100 | 5.4100 | 4,600 |
| Apr 19, 2023 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 300 |
| Apr 18, 2023 | 5.4510 | 5.5650 | 5.4510 | 5.5650 | 5.5650 | 2,600 |
| Apr 17, 2023 | 5.3880 | 5.4850 | 5.2500 | 5.4850 | 5.4850 | 16,300 |
| Apr 14, 2023 | 5.3300 | 5.3770 | 5.2700 | 5.3770 | 5.3770 | 9,300 |
| Apr 13, 2023 | 4.8700 | 5.1400 | 4.8700 | 5.1180 | 5.1180 | 10,800 |
| Apr 12, 2023 | 4.7700 | 4.7700 | 4.6200 | 4.7000 | 4.7000 | 7,000 |
| Apr 11, 2023 | 4.5540 | 4.7100 | 4.5540 | 4.5700 | 4.5700 | 3,600 |
| Apr 10, 2023 | 4.5250 | 4.5700 | 4.5110 | 4.5400 | 4.5400 | 3,300 |
| Apr 06, 2023 | 4.4780 | 4.7800 | 4.4600 | 4.7800 | 4.7800 | 3,000 |
| Apr 05, 2023 | 4.6400 | 4.6400 | 4.4900 | 4.5500 | 4.5500 | 3,100 |
| Apr 04, 2023 | 4.8500 | 4.8500 | 4.5800 | 4.5950 | 4.5950 | 2,200 |
| Apr 03, 2023 | 4.8500 | 4.8810 | 4.7000 | 4.8300 | 4.8300 | 103,800 |
| Mar 31, 2023 | 4.8900 | 4.9500 | 4.8200 | 4.8400 | 4.8400 | 5,400 |
| Mar 30, 2023 | 4.6850 | 4.8300 | 4.6850 | 4.7000 | 4.7000 | 4,000 |
| Mar 29, 2023 | 4.1400 | 4.5200 | 4.1400 | 4.4750 | 4.4750 | 4,400 |
| Mar 28, 2023 | 4.0740 | 4.1200 | 4.0300 | 4.0900 | 4.0900 | 3,600 |
| Mar 27, 2023 | 4.0800 | 4.1500 | 4.0800 | 4.1500 | 4.1500 | 500 |
| Mar 24, 2023 | 3.7200 | 3.9000 | 3.7200 | 3.9000 | 3.9000 | 700 |
| Mar 23, 2023 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 200 |
| Mar 22, 2023 | 3.7300 | 3.8000 | 3.6700 | 3.7300 | 3.7300 | 6,600 |
| Mar 21, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 300 |
| Mar 20, 2023 | 3.8200 | 3.8470 | 3.7900 | 3.7900 | 3.7900 | 1,600 |
| Mar 17, 2023 | 3.7500 | 3.7900 | 3.7170 | 3.7900 | 3.7900 | 5,500 |
| Mar 16, 2023 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 700 |
| Mar 15, 2023 | 3.6950 | 3.7050 | 3.6950 | 3.7050 | 3.7050 | 34,300 |
| Mar 14, 2023 | 3.8200 | 3.8340 | 3.7700 | 3.8340 | 3.8340 | 4,800 |
| Mar 13, 2023 | 3.9200 | 4.0200 | 3.9200 | 4.0200 | 4.0200 | 1,800 |
| Mar 10, 2023 | 3.9200 | 3.9300 | 3.7730 | 3.7730 | 3.7730 | 8,300 |
| Mar 09, 2023 | 4.0400 | 4.0400 | 3.9560 | 3.9560 | 3.9560 | 6,000 |
| Mar 08, 2023 | 4.0000 | 4.0000 | 3.9630 | 3.9970 | 3.9970 | 500 |
| Mar 07, 2023 | 4.0690 | 4.1200 | 4.0600 | 4.0600 | 4.0600 | 4,400 |
| Mar 06, 2023 | 4.3000 | 4.3000 | 4.2280 | 4.2600 | 4.2600 | 900 |
| Mar 03, 2023 | 4.5450 | 4.5450 | 4.4500 | 4.4500 | 4.4500 | 1,100 |
| Mar 02, 2023 | 4.5000 | 4.5000 | 4.3350 | 4.3500 | 4.3500 | 1,600 |
| Mar 01, 2023 | 4.3000 | 4.4650 | 4.3000 | 4.4650 | 4.4650 | 1,300 |
| Feb 28, 2023 | 4.2100 | 4.2100 | 4.1800 | 4.1900 | 4.1900 | 43,400 |
| Feb 27, 2023 | 4.2500 | 4.2500 | 4.2220 | 4.2460 | 4.2460 | 400 |
| Feb 24, 2023 | 4.2500 | 4.2500 | 4.1100 | 4.1980 | 4.1980 | 13,000 |
| Feb 23, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Feb 22, 2023 | 4.3900 | 4.3900 | 4.3000 | 4.3000 | 4.3000 | 4,500 |
| Feb 21, 2023 | 4.5050 | 4.5050 | 4.4940 | 4.4990 | 4.4990 | 900 |
| Feb 17, 2023 | 4.6200 | 4.6200 | 4.5530 | 4.5530 | 4.5530 | 700 |
| Feb 16, 2023 | 4.5800 | 4.6760 | 4.5800 | 4.6600 | 4.6600 | 4,000 |
| Feb 15, 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 100 |
| Feb 14, 2023 | 4.6300 | 4.6920 | 4.5900 | 4.6800 | 4.6800 | 8,000 |
| Feb 13, 2023 | 4.6300 | 4.6700 | 4.6300 | 4.6300 | 4.6300 | 4,200 |
| Feb 10, 2023 | 4.6270 | 4.6370 | 4.6270 | 4.6300 | 4.6300 | 2,000 |
| Feb 09, 2023 | 4.7260 | 4.7500 | 4.6800 | 4.6970 | 4.6970 | 2,900 |
| Feb 08, 2023 | 4.9880 | 5.0000 | 4.8500 | 4.8500 | 4.8500 | 900 |
| Feb 07, 2023 | 4.6900 | 4.9130 | 4.6300 | 4.8400 | 4.8400 | 2,500 |
| Feb 06, 2023 | 5.0200 | 5.0200 | 4.8500 | 4.8550 | 4.8550 | 2,300 |
| Feb 03, 2023 | 5.1570 | 5.1570 | 5.1150 | 5.1200 | 5.1200 | 7,900 |
| Feb 02, 2023 | 5.1100 | 5.1350 | 5.0000 | 5.1350 | 5.1350 | 2,700 |
| Feb 01, 2023 | 5.1300 | 5.2300 | 5.0500 | 5.2300 | 5.2300 | 2,000 |
| Jan 31, 2023 | 5.1800 | 5.1800 | 5.1000 | 5.1200 | 5.1200 | 50,500 |
| Jan 30, 2023 | 5.3300 | 5.3300 | 5.1800 | 5.2000 | 5.2000 | 3,200 |
| Jan 27, 2023 | 5.3840 | 5.3840 | 5.3230 | 5.3450 | 5.3450 | 1,800 |
| Jan 26, 2023 | 5.4060 | 5.4060 | 5.2900 | 5.2900 | 5.2900 | 4,200 |
| Jan 25, 2023 | 5.3000 | 5.3600 | 5.2700 | 5.3400 | 5.3400 | 5,200 |
| Jan 24, 2023 | 5.5300 | 5.5300 | 5.4000 | 5.4500 | 5.4500 | 3,000 |
| Jan 23, 2023 | 5.5070 | 5.5700 | 5.4750 | 5.5000 | 5.5000 | 33,800 |
| Jan 20, 2023 | 5.5000 | 5.5340 | 5.5000 | 5.5340 | 5.5340 | 700 |
| Jan 19, 2023 | 5.4200 | 5.6000 | 5.4200 | 5.5400 | 5.5400 | 8,000 |
| Jan 18, 2023 | 5.1690 | 5.5000 | 5.1690 | 5.4400 | 5.4400 | 4,400 |
| Jan 17, 2023 | 5.2500 | 5.3500 | 5.1100 | 5.1200 | 5.1200 | 18,400 |
| Jan 13, 2023 | 4.8200 | 4.9900 | 4.8200 | 4.9900 | 4.9900 | 11,400 |
| Jan 12, 2023 | 4.9800 | 4.9800 | 4.6800 | 4.8500 | 4.8500 | 26,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.