-
5 DAY PERFORMANCE
-4.40% -
1 MONTH PERFORMANCE
+8.30% -
3 MONTH PERFORMANCE
-9.06% -
6 MONTH PERFORMANCE
-23.91% -
YEAR-TO-DATE PERFORMANCE
-14.43% -
1 YEAR PERFORMANCE
-31.50%
Solaris Resources Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.70 | $2.61 (-3.33%) | $2.70 | $2.58 | 17,680 | $400.04 M |
| 09/27/2024 | $2.87 | $2.70 (-5.92%) | $2.87 | $2.69 | 42,023 | $413.84 M |
| 09/26/2024 | $2.64 | $2.73 (3.41%) | $2.79 | $2.64 | 24,835 | $418.44 M |
| 09/25/2024 | $2.66 | $2.60 (-2.26%) | $2.66 | $2.59 | 18,800 | $398.51 M |
| 09/24/2024 | $2.62 | $2.64 (0.76%) | $2.67 | $2.60 | 40,701 | $404.64 M |
| 09/23/2024 | $2.53 | $2.56 (1.19%) | $2.62 | $2.52 | 46,746 | $392.38 M |
| 09/20/2024 | $2.53 | $2.55 (0.79%) | $2.62 | $2.45 | 81,212 | $390.85 M |
| 09/19/2024 | $2.43 | $2.57 (5.76%) | $2.61 | $2.43 | 107,100 | $393.91 M |
| 09/18/2024 | $2.35 | $2.36 (0.43%) | $2.47 | $2.34 | 48,931 | $361.72 M |
| 09/17/2024 | $2.29 | $2.34 (2.18%) | $2.35 | $2.29 | 28,342 | $358.66 M |
| 09/16/2024 | $2.27 | $2.26 (-0.44%) | $2.32 | $2.23 | 13,700 | $346.40 M |
| 09/13/2024 | $2.30 | $2.31 (0.43%) | $2.34 | $2.30 | 20,829 | $354.06 M |
| 09/12/2024 | $2.20 | $2.25 (2.27%) | $2.28 | $2.20 | 43,221 | $344.86 M |
| 09/11/2024 | $2.03 | $2.16 (6.4%) | $2.17 | $2.00 | 98,232 | $331.07 M |
| 09/10/2024 | $1.95 | $2.02 (3.59%) | $2.04 | $1.95 | 77,217 | $309.61 M |
| 09/09/2024 | $1.93 | $2.00 (3.63%) | $2.03 | $1.92 | 57,357 | $306.55 M |
| 09/06/2024 | $2.06 | $1.93 (-6.31%) | $2.06 | $1.90 | 116,827 | $295.82 M |
| 09/05/2024 | $2.15 | $2.05 (-4.65%) | $2.15 | $2.03 | 114,200 | $314.21 M |
| 09/04/2024 | $2.18 | $2.16 (-0.92%) | $2.19 | $2.12 | 4,939 | $331.07 M |
| 09/03/2024 | $2.34 | $2.15 (-8.12%) | $2.34 | $2.11 | 24,340 | $329.54 M |
| 08/30/2024 | $2.28 | $2.41 (5.7%) | $2.42 | $2.28 | 110,900 | $369.39 M |
| 08/29/2024 | $2.37 | $2.31 (-2.53%) | $2.37 | $2.28 | 39,123 | $354.06 M |
| 08/28/2024 | $2.38 | $2.27 (-4.62%) | $2.38 | $2.25 | 32,013 | $347.93 M |
| 08/27/2024 | $2.52 | $2.43 (-3.57%) | $2.52 | $2.32 | 24,700 | $372.45 M |
| 08/26/2024 | $2.34 | $2.44 (4.27%) | $2.47 | $2.34 | 40,600 | $373.99 M |
| 08/23/2024 | $2.25 | $2.34 (4%) | $2.35 | $2.25 | 24,700 | $358.66 M |
| 08/22/2024 | $2.24 | $2.20 (-1.79%) | $2.26 | $2.19 | 28,623 | $337.20 M |
| 08/21/2024 | $2.20 | $2.29 (4.09%) | $2.30 | $2.19 | 34,500 | $351.00 M |
| 08/20/2024 | $2.28 | $2.21 (-3.07%) | $2.28 | $2.18 | 46,900 | $338.73 M |
| 08/19/2024 | $2.27 | $2.30 (1.32%) | $2.31 | $2.24 | 19,609 | $352.53 M |
| 08/16/2024 | $2.31 | $2.26 (-2.16%) | $2.31 | $2.25 | 41,709 | $346.40 M |
| 08/15/2024 | $2.24 | $2.34 (4.46%) | $2.34 | $2.21 | 123,222 | $358.66 M |
| 08/14/2024 | $2.16 | $2.17 (0.46%) | $2.19 | $2.06 | 31,218 | $332.60 M |
| 08/13/2024 | $2.27 | $2.20 (-3.08%) | $2.35 | $2.15 | 34,627 | $337.20 M |
| 08/12/2024 | $2.29 | $2.34 (2.18%) | $2.37 | $2.27 | 66,300 | $358.66 M |
| 08/09/2024 | $2.27 | $2.25 (-0.88%) | $2.31 | $2.23 | 36,500 | $344.86 M |
| 08/08/2024 | $2.10 | $2.28 (8.57%) | $2.29 | $2.10 | 30,707 | $343.10 M |
| 08/07/2024 | $2.26 | $2.14 (-5.31%) | $2.27 | $2.10 | 43,708 | $322.74 M |
| 08/06/2024 | $2.23 | $2.25 (0.9%) | $2.27 | $2.12 | 61,000 | $339.33 M |
| 08/05/2024 | $2.27 | $2.27 (0%) | $2.30 | $2.10 | 9,107 | $342.35 M |
| 08/02/2024 | $2.35 | $2.30 (-2.13%) | $2.35 | $2.23 | 123,100 | $346.91 M |
| 08/01/2024 | $2.48 | $2.40 (-3.23%) | $2.48 | $2.34 | 46,000 | $361.99 M |
| 07/31/2024 | $2.50 | $2.48 (-0.8%) | $2.51 | $2.42 | 37,800 | $374.06 M |
| 07/30/2024 | $2.40 | $2.45 (2.08%) | $2.46 | $2.40 | 43,147 | $369.54 M |
| 07/29/2024 | $2.48 | $2.36 (-4.84%) | $2.48 | $2.34 | 136,727 | $355.96 M |
| 07/26/2024 | $2.46 | $2.44 (-0.81%) | $2.48 | $2.44 | 41,400 | $368.03 M |
| 07/25/2024 | $2.50 | $2.48 (-0.8%) | $2.52 | $2.45 | 62,238 | $374.06 M |
| 07/24/2024 | $2.53 | $2.46 (-2.77%) | $2.57 | $2.46 | 27,700 | $371.04 M |
| 07/23/2024 | $2.48 | $2.55 (2.82%) | $2.60 | $2.47 | 44,816 | $384.62 M |
| 07/22/2024 | $2.45 | $2.50 (2.04%) | $2.53 | $2.40 | 21,485 | $377.08 M |
| 07/19/2024 | $2.56 | $2.49 (-2.73%) | $2.57 | $2.48 | 55,347 | $375.57 M |
| 07/18/2024 | $2.79 | $2.56 (-8.24%) | $2.83 | $2.52 | 33,977 | $386.13 M |
| 07/17/2024 | $2.76 | $2.66 (-3.62%) | $2.76 | $2.58 | 76,987 | $401.21 M |
| 07/16/2024 | $2.73 | $2.73 (0%) | $2.76 | $2.67 | 35,752 | $411.77 M |
| 07/15/2024 | $2.80 | $2.76 (-1.43%) | $2.81 | $2.74 | 22,487 | $416.29 M |
| 07/12/2024 | $2.86 | $2.83 (-1.05%) | $2.92 | $2.82 | 48,764 | $426.85 M |
| 07/11/2024 | $2.92 | $2.86 (-2.05%) | $2.92 | $2.81 | 25,897 | $431.38 M |
| 07/10/2024 | $2.90 | $2.86 (-1.38%) | $2.95 | $2.86 | 43,521 | $431.38 M |
| 07/09/2024 | $2.92 | $2.89 (-1.03%) | $2.92 | $2.87 | 8,882 | $435.90 M |
| 07/08/2024 | $2.96 | $2.93 (-1.01%) | $2.97 | $2.92 | 41,672 | $441.93 M |
| 07/05/2024 | $2.89 | $2.95 (2.08%) | $3.00 | $2.88 | 14,368 | $444.95 M |
| 07/03/2024 | $2.79 | $2.89 (3.58%) | $2.96 | $2.79 | 22,403 | $435.90 M |
| 07/02/2024 | $2.80 | $2.67 (-4.64%) | $2.83 | $2.65 | 65,456 | $402.72 M |
| 07/01/2024 | $2.85 | $2.87 (0.7%) | $2.87 | $2.85 | 1,848 | $432.88 M |