5 DAY PERFORMANCE
-2.18%
1 MONTH PERFORMANCE
-1.57%
3 MONTH PERFORMANCE
+20.31%
6 MONTH PERFORMANCE
+12.54%
YEAR-TO-DATE PERFORMANCE
+2.95%
1 YEAR PERFORMANCE
+2.95%
Solaris Resources Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $3.12 | $3.13 (0.32%) | $3.14 | $3.12 | 8,136 | $508.03 M |
| 12/27/2024 | $3.13 | $3.18 (1.6%) | $3.18 | $3.08 | 15,383 | $516.15 M |
| 12/26/2024 | $3.23 | $3.10 (-4.02%) | $3.26 | $3.10 | 6,700 | $503.16 M |
| 12/24/2024 | $3.19 | $3.21 (0.63%) | $3.21 | $3.19 | 1,100 | $521.02 M |
| 12/23/2024 | $3.12 | $3.17 (1.6%) | $3.18 | $3.09 | 44,240 | $514.53 M |
| 12/20/2024 | $3.05 | $3.09 (1.31%) | $3.15 | $2.97 | 12,028 | $501.54 M |
| 12/19/2024 | $2.98 | $2.96 (-0.67%) | $3.00 | $2.90 | 58,400 | $480.44 M |
| 12/18/2024 | $3.12 | $2.91 (-6.73%) | $3.13 | $2.90 | 40,925 | $472.33 M |
| 12/17/2024 | $3.25 | $3.09 (-4.92%) | $3.25 | $3.03 | 15,700 | $501.54 M |
| 12/16/2024 | $3.13 | $3.11 (-0.64%) | $3.15 | $3.03 | 65,500 | $504.79 M |
| 12/13/2024 | $3.14 | $3.12 (-0.64%) | $3.15 | $3.04 | 63,740 | $506.41 M |
| 12/12/2024 | $3.30 | $3.21 (-2.73%) | $3.30 | $3.17 | 41,116 | $521.02 M |
| 12/11/2024 | $3.37 | $3.36 (-0.3%) | $3.38 | $3.30 | 58,500 | $545.37 M |
| 12/10/2024 | $3.34 | $3.38 (1.2%) | $3.40 | $3.21 | 114,300 | $548.61 M |
| 12/09/2024 | $3.25 | $3.29 (1.23%) | $3.43 | $3.25 | 97,440 | $534.00 M |
| 12/06/2024 | $3.20 | $3.21 (0.31%) | $3.22 | $3.16 | 32,300 | $521.02 M |
| 12/05/2024 | $3.04 | $3.22 (5.92%) | $3.25 | $3.04 | 60,457 | $522.64 M |
| 12/04/2024 | $3.10 | $3.10 (0%) | $3.15 | $3.01 | 24,033 | $503.16 M |
| 12/03/2024 | $3.14 | $3.09 (-1.59%) | $3.14 | $3.05 | 29,330 | $501.54 M |
| 12/02/2024 | $3.15 | $3.06 (-2.86%) | $3.20 | $3.04 | 72,900 | $496.67 M |
| 11/29/2024 | $3.18 | $3.19 (0.31%) | $3.27 | $3.11 | 35,028 | $517.77 M |
| 11/27/2024 | $3.12 | $3.25 (4.17%) | $3.25 | $3.08 | 51,000 | $527.51 M |
| 11/26/2024 | $3.19 | $3.11 (-2.51%) | $3.19 | $2.99 | 62,700 | $504.79 M |
| 11/25/2024 | $3.30 | $3.16 (-4.24%) | $3.34 | $3.10 | 122,494 | $512.90 M |
| 11/22/2024 | $2.93 | $3.28 (11.95%) | $3.33 | $2.93 | 252,344 | $532.38 M |
| 11/21/2024 | $3.06 | $3.01 (-1.63%) | $3.16 | $2.99 | 139,678 | $488.56 M |
| 11/20/2024 | $2.51 | $3.02 (20.32%) | $3.13 | $2.51 | 126,600 | $490.18 M |
| 11/19/2024 | $2.43 | $2.43 (0%) | $2.51 | $2.42 | 38,400 | $394.42 M |
| 11/18/2024 | $2.41 | $2.45 (1.66%) | $2.45 | $2.34 | 50,288 | $397.66 M |
| 11/15/2024 | $2.25 | $2.33 (3.56%) | $2.40 | $2.25 | 11,800 | $357.13 M |
| 11/14/2024 | $2.28 | $2.28 (0%) | $2.33 | $2.23 | 15,213 | $349.46 M |
| 11/13/2024 | $2.31 | $2.30 (-0.43%) | $2.31 | $2.25 | 39,531 | $352.53 M |
| 11/12/2024 | $2.29 | $2.28 (-0.44%) | $2.30 | $2.24 | 49,027 | $349.46 M |
| 11/11/2024 | $2.44 | $2.34 (-4.1%) | $2.44 | $2.33 | 5,937 | $358.66 M |
| 11/08/2024 | $2.32 | $2.37 (2.16%) | $2.42 | $2.27 | 47,127 | $363.26 M |
| 11/07/2024 | $2.29 | $2.44 (6.55%) | $2.44 | $2.29 | 24,400 | $373.99 M |
| 11/06/2024 | $2.42 | $2.27 (-6.2%) | $2.42 | $2.19 | 59,100 | $347.93 M |
| 11/05/2024 | $2.43 | $2.42 (-0.41%) | $2.47 | $2.39 | 20,200 | $370.92 M |
| 11/04/2024 | $2.33 | $2.38 (2.15%) | $2.47 | $2.31 | 23,937 | $364.79 M |
| 11/01/2024 | $2.27 | $2.29 (0.88%) | $2.35 | $2.27 | 19,816 | $351.00 M |
| 10/31/2024 | $2.29 | $2.22 (-3.06%) | $2.29 | $2.18 | 104,844 | $340.27 M |
| 10/30/2024 | $2.33 | $2.28 (-2.15%) | $2.33 | $2.19 | 39,134 | $349.46 M |
| 10/29/2024 | $2.29 | $2.29 (0%) | $2.31 | $2.28 | 27,700 | $351.00 M |
| 10/28/2024 | $2.33 | $2.28 (-2.15%) | $2.34 | $2.26 | 34,700 | $349.46 M |
| 10/25/2024 | $2.29 | $2.32 (1.31%) | $2.37 | $2.27 | 33,921 | $355.59 M |
| 10/24/2024 | $2.24 | $2.32 (3.57%) | $2.35 | $2.17 | 103,808 | $355.59 M |
| 10/23/2024 | $2.30 | $2.22 (-3.48%) | $2.30 | $2.19 | 32,500 | $340.27 M |
| 10/22/2024 | $2.31 | $2.31 (0%) | $2.32 | $2.28 | 13,800 | $354.06 M |
| 10/21/2024 | $2.35 | $2.28 (-2.98%) | $2.37 | $2.26 | 58,314 | $349.46 M |
| 10/18/2024 | $2.35 | $2.37 (0.85%) | $2.37 | $2.34 | 14,643 | $363.26 M |
| 10/17/2024 | $2.28 | $2.32 (1.75%) | $2.33 | $2.28 | 34,300 | $355.59 M |
| 10/16/2024 | $2.36 | $2.32 (-1.69%) | $2.42 | $2.32 | 48,500 | $355.59 M |
| 10/15/2024 | $2.45 | $2.33 (-4.9%) | $2.45 | $2.25 | 28,321 | $357.13 M |
| 10/14/2024 | $2.34 | $2.42 (3.42%) | $2.44 | $2.34 | 10,300 | $370.92 M |
| 10/11/2024 | $2.39 | $2.36 (-1.26%) | $2.46 | $2.35 | 39,200 | $361.72 M |
| 10/10/2024 | $2.28 | $2.36 (3.51%) | $2.36 | $2.25 | 18,627 | $361.72 M |
| 10/09/2024 | $2.19 | $2.28 (4.11%) | $2.30 | $2.19 | 63,400 | $349.46 M |
| 10/08/2024 | $2.40 | $2.26 (-5.83%) | $2.40 | $2.25 | 46,100 | $346.40 M |
| 10/07/2024 | $2.55 | $2.42 (-5.1%) | $2.55 | $2.38 | 44,104 | $370.92 M |
| 10/04/2024 | $2.52 | $2.50 (-0.79%) | $2.52 | $2.48 | 6,403 | $383.18 M |
| 10/03/2024 | $2.56 | $2.46 (-3.91%) | $2.57 | $2.44 | 60,629 | $377.05 M |
| 10/02/2024 | $2.56 | $2.60 (1.56%) | $2.64 | $2.56 | 15,300 | $398.51 M |
| 10/01/2024 | $2.59 | $2.60 (0.39%) | $2.60 | $2.57 | 32,300 | $398.51 M |
| 09/30/2024 | $2.70 | $2.61 (-3.33%) | $2.70 | $2.58 | 27,910 | $400.04 M |