Solaris Resources Inc. (SLS.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 3.9300 | 3.9700 | 3.7800 | 3.9300 | 3.9300 | 769,700 |
| 20 Jun 2024 | 4.0500 | 4.0900 | 3.8600 | 3.9400 | 3.9400 | 341,200 |
| 19 Jun 2024 | 4.0400 | 4.1500 | 4.0000 | 4.0600 | 4.0600 | 102,500 |
| 18 Jun 2024 | 3.9900 | 4.0900 | 3.9900 | 4.0800 | 4.0800 | 298,800 |
| 17 Jun 2024 | 4.2000 | 4.2100 | 3.9900 | 4.0000 | 4.0000 | 257,100 |
| 14 Jun 2024 | 4.5800 | 4.5800 | 4.2300 | 4.2300 | 4.2300 | 261,800 |
| 13 Jun 2024 | 4.5400 | 4.7500 | 4.4700 | 4.5900 | 4.5900 | 267,600 |
| 12 Jun 2024 | 4.6200 | 4.7300 | 4.5000 | 4.5800 | 4.5800 | 91,600 |
| 11 Jun 2024 | 4.6500 | 4.6800 | 4.4700 | 4.4900 | 4.4900 | 221,900 |
| 10 Jun 2024 | 4.7500 | 4.8300 | 4.6900 | 4.6900 | 4.6900 | 84,400 |
| 07 Jun 2024 | 4.7000 | 4.8000 | 4.5300 | 4.7300 | 4.7300 | 403,000 |
| 06 Jun 2024 | 4.4100 | 4.9500 | 4.3600 | 4.8000 | 4.8000 | 591,700 |
| 05 Jun 2024 | 4.2700 | 4.4300 | 4.2700 | 4.4200 | 4.4200 | 193,900 |
| 04 Jun 2024 | 4.3500 | 4.3500 | 4.2300 | 4.2700 | 4.2700 | 155,600 |
| 03 Jun 2024 | 4.6600 | 4.6600 | 4.3700 | 4.4000 | 4.4000 | 222,300 |
| 31 May 2024 | 4.5400 | 4.5800 | 4.3200 | 4.5300 | 4.5300 | 689,400 |
| 30 May 2024 | 4.4600 | 4.6400 | 4.4600 | 4.5300 | 4.5300 | 173,900 |
| 29 May 2024 | 4.5300 | 4.5800 | 4.4100 | 4.4700 | 4.4700 | 239,800 |
| 28 May 2024 | 4.6000 | 4.7000 | 4.4700 | 4.6000 | 4.6000 | 511,700 |
| 27 May 2024 | 4.4400 | 4.4600 | 4.4000 | 4.4600 | 4.4600 | 75,300 |
| 24 May 2024 | 4.5100 | 4.5500 | 4.3300 | 4.3500 | 4.3500 | 303,200 |
| 23 May 2024 | 4.8200 | 4.8200 | 4.5000 | 4.5200 | 4.5200 | 332,200 |
| 22 May 2024 | 4.9700 | 5.0700 | 4.7600 | 4.8000 | 4.8000 | 1,140,000 |
| 21 May 2024 | 5.4900 | 5.4900 | 5.1700 | 5.2400 | 5.2400 | 295,900 |
| 17 May 2024 | 5.2800 | 5.4300 | 5.1900 | 5.4300 | 5.4300 | 185,600 |
| 16 May 2024 | 5.2600 | 5.3100 | 5.1800 | 5.1900 | 5.1900 | 68,700 |
| 15 May 2024 | 5.4200 | 5.4200 | 5.1200 | 5.2600 | 5.2600 | 102,100 |
| 14 May 2024 | 5.2500 | 5.4300 | 5.1900 | 5.2700 | 5.2700 | 159,000 |
| 13 May 2024 | 5.3200 | 5.3600 | 5.1500 | 5.2400 | 5.2400 | 91,800 |
| 10 May 2024 | 5.2200 | 5.4500 | 5.1000 | 5.1500 | 5.1500 | 116,100 |
| 09 May 2024 | 5.1100 | 5.2700 | 5.0100 | 5.2500 | 5.2500 | 70,600 |
| 08 May 2024 | 5.4000 | 5.4400 | 5.1500 | 5.1600 | 5.1600 | 200,200 |
| 07 May 2024 | 5.5100 | 5.6300 | 5.4400 | 5.4900 | 5.4900 | 83,600 |
| 06 May 2024 | 5.3600 | 5.5500 | 5.3000 | 5.5400 | 5.5400 | 96,100 |
| 03 May 2024 | 5.3300 | 5.3600 | 5.1700 | 5.2600 | 5.2600 | 119,600 |
| 02 May 2024 | 5.1400 | 5.2800 | 5.0500 | 5.2500 | 5.2500 | 132,600 |
| 01 May 2024 | 5.1500 | 5.2600 | 4.9500 | 5.1400 | 5.1400 | 132,800 |
| 30 Apr 2024 | 5.3700 | 5.4200 | 5.1000 | 5.1000 | 5.1000 | 522,600 |
| 29 Apr 2024 | 5.5500 | 5.6000 | 5.3200 | 5.4600 | 5.4600 | 405,700 |
| 26 Apr 2024 | 4.9700 | 5.5900 | 4.9600 | 5.5600 | 5.5600 | 485,000 |
| 25 Apr 2024 | 4.5700 | 5.0100 | 4.5200 | 4.9800 | 4.9800 | 223,200 |
| 24 Apr 2024 | 4.4900 | 4.6600 | 4.4900 | 4.6200 | 4.6200 | 157,400 |
| 23 Apr 2024 | 4.3600 | 4.5900 | 4.3200 | 4.5300 | 4.5300 | 139,700 |
| 22 Apr 2024 | 4.5000 | 4.5200 | 4.3800 | 4.4000 | 4.4000 | 105,900 |
| 19 Apr 2024 | 4.5700 | 4.5900 | 4.4300 | 4.5000 | 4.5000 | 201,200 |
| 18 Apr 2024 | 4.6000 | 4.6800 | 4.5200 | 4.6000 | 4.6000 | 200,700 |
| 17 Apr 2024 | 4.6900 | 4.7900 | 4.5000 | 4.5600 | 4.5600 | 119,700 |
| 16 Apr 2024 | 4.7700 | 4.8500 | 4.5700 | 4.6700 | 4.6700 | 273,900 |
| 15 Apr 2024 | 5.0300 | 5.2100 | 4.7800 | 4.8300 | 4.8300 | 504,200 |
| 12 Apr 2024 | 4.9800 | 5.1500 | 4.8800 | 4.9400 | 4.9400 | 159,200 |
| 11 Apr 2024 | 5.1000 | 5.1000 | 4.7700 | 4.8900 | 4.8900 | 231,900 |
| 10 Apr 2024 | 4.9000 | 5.0700 | 4.7750 | 5.0700 | 5.0700 | 216,500 |
| 09 Apr 2024 | 4.9500 | 5.0100 | 4.8300 | 4.8900 | 4.8900 | 141,400 |
| 08 Apr 2024 | 4.8600 | 4.9500 | 4.7200 | 4.8700 | 4.8700 | 142,600 |
| 05 Apr 2024 | 4.8500 | 4.8500 | 4.7300 | 4.7900 | 4.7900 | 128,300 |
| 04 Apr 2024 | 4.9600 | 4.9900 | 4.7700 | 4.7900 | 4.7900 | 157,300 |
| 03 Apr 2024 | 4.8300 | 4.9550 | 4.7600 | 4.8800 | 4.8800 | 207,800 |
| 02 Apr 2024 | 4.6600 | 4.7900 | 4.6000 | 4.7800 | 4.7800 | 97,900 |
| 01 Apr 2024 | 4.5900 | 4.8200 | 4.5000 | 4.6700 | 4.6700 | 179,200 |
| 28 Mar 2024 | 4.7700 | 4.8200 | 4.6600 | 4.7800 | 4.7800 | 106,900 |
| 27 Mar 2024 | 4.4600 | 4.7300 | 4.4500 | 4.7000 | 4.7000 | 249,700 |
| 26 Mar 2024 | 4.3900 | 4.5200 | 4.3000 | 4.4400 | 4.4400 | 141,200 |
| 25 Mar 2024 | 4.4000 | 4.4000 | 4.2500 | 4.3400 | 4.3400 | 95,400 |
| 22 Mar 2024 | 4.3100 | 4.3800 | 4.2600 | 4.2600 | 4.2600 | 81,000 |
| 21 Mar 2024 | 4.4600 | 4.4700 | 4.3200 | 4.3900 | 4.3900 | 93,600 |
| 20 Mar 2024 | 4.1900 | 4.4300 | 4.1100 | 4.3700 | 4.3700 | 113,100 |
| 19 Mar 2024 | 4.2600 | 4.2800 | 4.1400 | 4.1800 | 4.1800 | 195,900 |
| 18 Mar 2024 | 4.4000 | 4.4100 | 4.2800 | 4.3000 | 4.3000 | 510,600 |
| 15 Mar 2024 | 4.3400 | 4.5300 | 4.3200 | 4.3700 | 4.3700 | 328,300 |
| 14 Mar 2024 | 4.5200 | 4.6000 | 4.2700 | 4.3700 | 4.3700 | 128,500 |
| 13 Mar 2024 | 4.1500 | 4.5500 | 4.0800 | 4.4900 | 4.4900 | 433,400 |
| 12 Mar 2024 | 4.1000 | 4.1500 | 4.0700 | 4.1100 | 4.1100 | 136,000 |
| 11 Mar 2024 | 4.0400 | 4.1200 | 4.0400 | 4.1000 | 4.1000 | 89,400 |
| 08 Mar 2024 | 4.2000 | 4.2000 | 4.0450 | 4.1300 | 4.1300 | 147,200 |
| 07 Mar 2024 | 4.0100 | 4.2500 | 4.0100 | 4.1800 | 4.1800 | 192,200 |
| 06 Mar 2024 | 3.9400 | 4.0100 | 3.8200 | 3.9700 | 3.9700 | 176,800 |
| 05 Mar 2024 | 3.8000 | 3.9100 | 3.7600 | 3.9100 | 3.9100 | 282,200 |
| 04 Mar 2024 | 3.9000 | 3.9800 | 3.8300 | 3.8600 | 3.8600 | 104,000 |
| 01 Mar 2024 | 3.7300 | 3.9600 | 3.7000 | 3.9000 | 3.9000 | 122,800 |
| 29 Feb 2024 | 3.7200 | 3.8650 | 3.6900 | 3.6900 | 3.6900 | 165,300 |
| 28 Feb 2024 | 3.7900 | 3.8000 | 3.7050 | 3.7200 | 3.7200 | 90,800 |
| 27 Feb 2024 | 3.7700 | 3.8100 | 3.7400 | 3.8000 | 3.8000 | 44,600 |
| 26 Feb 2024 | 3.8300 | 3.8400 | 3.7300 | 3.7700 | 3.7700 | 60,400 |
| 23 Feb 2024 | 3.7900 | 3.8400 | 3.7500 | 3.8300 | 3.8300 | 46,500 |
| 22 Feb 2024 | 3.8400 | 3.9300 | 3.7900 | 3.7900 | 3.7900 | 53,300 |
| 21 Feb 2024 | 3.7400 | 3.9000 | 3.6700 | 3.8800 | 3.8800 | 97,100 |
| 20 Feb 2024 | 3.9800 | 3.9800 | 3.7300 | 3.7300 | 3.7300 | 78,300 |
| 16 Feb 2024 | 3.8000 | 4.0300 | 3.8000 | 3.9400 | 3.9400 | 101,600 |
| 15 Feb 2024 | 3.7000 | 3.8500 | 3.7000 | 3.7800 | 3.7800 | 83,000 |
| 14 Feb 2024 | 3.7000 | 3.7200 | 3.6100 | 3.6600 | 3.6600 | 57,500 |
| 13 Feb 2024 | 3.7000 | 3.7000 | 3.6100 | 3.6300 | 3.6300 | 72,700 |
| 12 Feb 2024 | 3.6300 | 3.8100 | 3.6300 | 3.8000 | 3.8000 | 124,300 |
| 09 Feb 2024 | 3.7200 | 3.7500 | 3.6500 | 3.6800 | 3.6800 | 74,500 |
| 08 Feb 2024 | 3.7500 | 3.7900 | 3.6900 | 3.7200 | 3.7200 | 84,700 |
| 07 Feb 2024 | 3.7500 | 3.8000 | 3.7100 | 3.7500 | 3.7500 | 82,800 |
| 06 Feb 2024 | 3.7100 | 3.8500 | 3.6900 | 3.7800 | 3.7800 | 106,500 |
| 05 Feb 2024 | 3.9500 | 3.9600 | 3.6500 | 3.7300 | 3.7300 | 214,800 |
| 02 Feb 2024 | 3.9900 | 3.9900 | 3.8500 | 3.9200 | 3.9200 | 123,900 |
| 01 Feb 2024 | 3.8400 | 4.0200 | 3.8400 | 4.0000 | 4.0000 | 170,000 |
| 31 Jan 2024 | 3.9000 | 4.0100 | 3.8500 | 3.8500 | 3.8500 | 113,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.