5 DAY PERFORMANCE
-5.38%
1 MONTH PERFORMANCE
-22.71%
3 MONTH PERFORMANCE
-36.64%
6 MONTH PERFORMANCE
-65.64%
SolarBank Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.10 | $2.11 (0.48%) | $2.27 | $2.10 | 39,813 | $57.26 M |
| 12/19/2024 | $2.10 | $2.15 (2.38%) | $2.23 | $2.10 | 16,100 | $58.34 M |
| 12/18/2024 | $2.34 | $2.13 (-8.97%) | $2.35 | $2.13 | 39,500 | $57.80 M |
| 12/17/2024 | $2.19 | $2.33 (6.39%) | $2.33 | $2.19 | 15,942 | $63.23 M |
| 12/16/2024 | $2.16 | $2.23 (3.24%) | $2.28 | $2.16 | 17,545 | $60.51 M |
| 12/13/2024 | $2.15 | $2.20 (2.33%) | $2.23 | $2.15 | 11,900 | $59.70 M |
| 12/12/2024 | $2.30 | $2.14 (-6.96%) | $2.41 | $2.11 | 24,616 | $58.07 M |
| 12/11/2024 | $2.40 | $2.30 (-4.17%) | $2.43 | $2.25 | 53,100 | $62.41 M |
| 12/10/2024 | $2.11 | $2.15 (1.9%) | $2.18 | $2.06 | 31,200 | $58.34 M |
| 12/09/2024 | $2.34 | $2.25 (-3.85%) | $2.38 | $2.20 | 25,303 | $61.06 M |
| 12/06/2024 | $2.40 | $2.34 (-2.5%) | $2.48 | $2.34 | 19,500 | $63.50 M |
| 12/05/2024 | $2.57 | $2.48 (-3.5%) | $2.58 | $2.43 | 28,100 | $67.30 M |
| 12/04/2024 | $2.61 | $2.57 (-1.53%) | $2.67 | $2.57 | 44,000 | $69.74 M |
| 12/03/2024 | $2.64 | $2.63 (-0.38%) | $2.69 | $2.61 | 10,921 | $71.37 M |
| 12/02/2024 | $2.60 | $2.65 (1.92%) | $2.68 | $2.60 | 34,849 | $71.91 M |
| 11/29/2024 | $2.66 | $2.61 (-1.88%) | $2.70 | $2.61 | 6,500 | $70.83 M |
| 11/27/2024 | $2.70 | $2.73 (1.11%) | $2.76 | $2.69 | 25,512 | $74.08 M |
| 11/26/2024 | $2.90 | $2.79 (-3.79%) | $2.94 | $2.70 | 15,400 | $75.71 M |
| 11/25/2024 | $2.86 | $2.85 (-0.35%) | $3.00 | $2.82 | 13,400 | $77.34 M |
| 11/22/2024 | $2.82 | $2.84 (0.71%) | $2.90 | $2.73 | 28,409 | $77.07 M |
| 11/21/2024 | $2.60 | $2.73 (5%) | $2.78 | $2.60 | 22,963 | $74.08 M |
| 11/20/2024 | $2.57 | $2.63 (2.33%) | $2.69 | $2.57 | 18,600 | $71.37 M |
| 11/19/2024 | $2.58 | $2.67 (3.49%) | $2.75 | $2.58 | 10,861 | $72.45 M |
| 11/18/2024 | $2.80 | $2.62 (-6.43%) | $2.80 | $2.57 | 36,039 | $71.10 M |
| 11/15/2024 | $2.83 | $2.77 (-2.12%) | $2.98 | $2.59 | 48,243 | $75.17 M |
| 11/14/2024 | $3.00 | $2.83 (-5.67%) | $3.03 | $2.81 | 50,320 | $76.80 M |
| 11/13/2024 | $2.90 | $3.00 (3.45%) | $3.06 | $2.80 | 44,400 | $81.41 M |
| 11/12/2024 | $2.62 | $2.86 (9.16%) | $2.86 | $2.62 | 29,600 | $77.61 M |
| 11/11/2024 | $2.60 | $2.64 (1.54%) | $2.80 | $2.58 | 45,235 | $71.64 M |
| 11/08/2024 | $2.65 | $2.68 (1.13%) | $2.75 | $2.60 | 17,500 | $72.72 M |
| 11/07/2024 | $2.79 | $2.57 (-7.89%) | $2.90 | $2.51 | 58,247 | $69.74 M |
| 11/06/2024 | $3.22 | $2.86 (-11.18%) | $3.22 | $2.85 | 73,240 | $77.61 M |
| 11/05/2024 | $3.26 | $3.33 (2.15%) | $3.40 | $3.26 | 30,900 | $90.36 M |
| 11/04/2024 | $3.30 | $3.31 (0.3%) | $3.35 | $3.29 | 36,300 | $89.82 M |
| 11/01/2024 | $3.35 | $3.35 (0%) | $3.49 | $3.33 | 18,103 | $90.91 M |
| 10/31/2024 | $3.40 | $3.33 (-2.06%) | $3.50 | $3.33 | 19,800 | $90.36 M |
| 10/30/2024 | $3.51 | $3.48 (-0.85%) | $3.52 | $3.43 | 17,751 | $94.43 M |
| 10/29/2024 | $3.50 | $3.52 (0.57%) | $3.52 | $3.45 | 34,900 | $95.52 M |
| 10/28/2024 | $3.60 | $3.51 (-2.5%) | $3.62 | $3.45 | 74,962 | $95.25 M |
| 10/25/2024 | $3.69 | $3.64 (-1.36%) | $3.72 | $3.58 | 30,500 | $98.78 M |
| 10/24/2024 | $3.66 | $3.74 (2.19%) | $3.75 | $3.64 | 12,540 | $101.49 M |
| 10/23/2024 | $3.61 | $3.72 (3.05%) | $3.75 | $3.61 | 23,600 | $100.95 M |
| 10/22/2024 | $3.75 | $3.63 (-3.2%) | $3.89 | $3.60 | 24,764 | $98.50 M |
| 10/21/2024 | $3.84 | $3.77 (-1.82%) | $3.85 | $3.75 | 26,362 | $102.30 M |
| 10/18/2024 | $3.83 | $3.85 (0.52%) | $3.91 | $3.80 | 23,300 | $104.47 M |
| 10/17/2024 | $3.81 | $3.82 (0.26%) | $3.83 | $3.76 | 17,191 | $103.66 M |
| 10/16/2024 | $3.78 | $3.79 (0.26%) | $3.85 | $3.78 | 18,565 | $102.85 M |
| 10/15/2024 | $3.97 | $3.87 (-2.52%) | $4.10 | $3.87 | 17,347 | $105.02 M |
| 10/14/2024 | $3.98 | $3.92 (-1.51%) | $4.00 | $3.78 | 18,305 | $106.37 M |
| 10/11/2024 | $4.05 | $3.80 (-6.17%) | $4.05 | $3.76 | 40,700 | $103.12 M |
| 10/10/2024 | $3.75 | $3.89 (3.73%) | $4.00 | $3.75 | 25,700 | $105.56 M |
| 10/09/2024 | $4.00 | $3.76 (-6%) | $4.00 | $3.74 | 79,523 | $102.03 M |
| 10/08/2024 | $4.00 | $4.01 (0.25%) | $4.10 | $3.99 | 18,200 | $108.82 M |
| 10/07/2024 | $3.99 | $4.00 (0.25%) | $4.18 | $3.91 | 45,439 | $108.54 M |
| 10/04/2024 | $4.09 | $3.91 (-4.4%) | $4.15 | $3.90 | 52,160 | $106.10 M |
| 10/03/2024 | $4.15 | $4.09 (-1.45%) | $4.25 | $4.05 | 31,500 | $110.99 M |
| 10/02/2024 | $4.41 | $4.19 (-4.99%) | $4.48 | $4.09 | 63,140 | $113.70 M |
| 10/01/2024 | $4.36 | $4.38 (0.46%) | $4.58 | $4.33 | 53,735 | $118.86 M |
| 09/30/2024 | $5.00 | $4.50 (-10%) | $5.07 | $4.35 | 141,901 | $122.11 M |
| 09/27/2024 | $4.89 | $4.92 (0.61%) | $5.00 | $4.75 | 140,839 | $133.51 M |
| 09/26/2024 | $4.58 | $4.76 (3.93%) | $4.76 | $4.39 | 102,900 | $129.17 M |
| 09/25/2024 | $4.62 | $4.45 (-3.68%) | $4.62 | $4.20 | 126,934 | $120.76 M |
| 09/24/2024 | $4.36 | $4.47 (2.52%) | $4.49 | $4.28 | 265,000 | $121.30 M |
| 09/23/2024 | $4.00 | $4.30 (7.5%) | $4.50 | $3.75 | 1.39 M | $116.69 M |