Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Solaris Resources Inc (TSX: SLS )

4.680 -0.120 (-2.50%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 4.970 5.070 4.760 4.800 1,140,036 -0.44(-8.40%)
May 21, 2024 5.490 5.490 5.170 5.240 295,928 -0.19(-3.50%)
May 17, 2024 5.430 0 +0.24(+4.62%)
May 16, 2024 5.260 5.310 5.180 5.190 68,718 -0.07(-1.33%)
May 15, 2024 5.420 5.420 5.120 5.260 102,147 -0.01(-0.19%)
May 14, 2024 5.250 5.430 5.190 5.270 158,979 +0.03(+0.57%)
May 13, 2024 5.320 5.360 5.150 5.240 91,775 +0.09(+1.75%)
May 10, 2024 5.220 5.450 5.100 5.150 116,073 -0.10(-1.90%)
May 09, 2024 5.110 5.270 5.010 5.250 70,584 +0.09(+1.74%)
May 08, 2024 5.400 5.440 5.150 5.160 200,194 -0.33(-6.01%)
May 07, 2024 5.510 5.630 5.440 5.490 83,576 -0.05(-0.90%)
May 06, 2024 5.360 5.550 5.300 5.540 96,127 +0.28(+5.32%)
May 03, 2024 5.330 5.360 5.170 5.260 119,579 +0.01(+0.19%)
May 02, 2024 5.140 5.280 5.050 5.250 132,564 +0.11(+2.14%)
May 01, 2024 5.150 5.260 4.950 5.140 132,767 +0.04(+0.78%)
Apr 30, 2024 5.370 5.420 5.100 5.100 522,558 -0.36(-6.59%)
Apr 29, 2024 5.550 5.600 5.320 5.460 405,727 -0.10(-1.80%)
Apr 26, 2024 4.970 5.590 4.960 5.560 485,023 +0.58(+11.65%)
Apr 25, 2024 4.570 5.010 4.520 4.980 223,172 +0.36(+7.79%)
Apr 24, 2024 4.490 4.660 4.490 4.620 157,439 +0.09(+1.99%)
Apr 23, 2024 4.360 4.590 4.320 4.530 139,673 +0.13(+2.95%)
Apr 22, 2024 4.500 4.520 4.380 4.400 105,909 -0.10(-2.22%)
Apr 19, 2024 4.570 4.590 4.430 4.500 201,154 -0.10(-2.17%)
Apr 18, 2024 4.600 4.680 4.520 4.600 200,734 +0.04(+0.88%)
Apr 17, 2024 4.690 4.790 4.500 4.560 119,656 -0.11(-2.36%)
Apr 16, 2024 4.770 4.850 4.570 4.670 273,938 -0.16(-3.31%)
Apr 15, 2024 5.030 5.210 4.780 4.830 504,188 -0.11(-2.23%)
Apr 12, 2024 4.980 5.150 4.880 4.940 159,237 +0.05(+1.02%)
Apr 11, 2024 5.100 5.100 4.770 4.890 231,883 -0.18(-3.55%)
Apr 10, 2024 4.900 5.070 4.780 5.070 216,539 +0.18(+3.68%)
Apr 09, 2024 4.950 5.010 4.830 4.890 141,355 +0.02(+0.41%)
Apr 08, 2024 4.860 4.950 4.720 4.870 142,615 +0.08(+1.67%)
Apr 05, 2024 4.850 4.850 4.730 4.790 128,305 +0.00(+0.00%)
Apr 04, 2024 4.960 4.990 4.770 4.790 157,255 -0.09(-1.84%)
Apr 03, 2024 4.830 4.960 4.760 4.880 207,797 +0.10(+2.09%)
Apr 02, 2024 4.660 4.790 4.600 4.780 97,939 +0.11(+2.36%)
Apr 01, 2024 4.590 4.820 4.500 4.670 179,248 -0.11(-2.30%)
Mar 28, 2024 4.780 0 +0.08(+1.70%)
Mar 27, 2024 4.460 4.730 4.450 4.700 249,659 +0.26(+5.86%)
Mar 26, 2024 4.390 4.520 4.300 4.440 141,227 +0.10(+2.30%)
Mar 25, 2024 4.400 4.400 4.250 4.340 95,421 +0.08(+1.88%)
Mar 22, 2024 4.310 4.380 4.260 4.260 80,952 -0.13(-2.96%)
Mar 21, 2024 4.460 4.470 4.320 4.390 93,669 +0.02(+0.46%)
Mar 20, 2024 4.190 4.430 4.110 4.370 113,063 +0.19(+4.55%)
Mar 19, 2024 4.260 4.280 4.140 4.180 195,895 -0.12(-2.79%)
Mar 18, 2024 4.400 4.410 4.280 4.300 510,619 -0.07(-1.60%)
Mar 15, 2024 4.340 4.530 4.320 4.370 328,299 +0.00(+0.00%)
Mar 14, 2024 4.520 4.600 4.270 4.370 128,546 -0.12(-2.67%)
Mar 13, 2024 4.150 4.550 4.080 4.490 433,384 +0.38(+9.25%)
Mar 12, 2024 4.100 4.150 4.070 4.110 135,957 +0.01(+0.24%)
Mar 11, 2024 4.040 4.120 4.040 4.100 89,401 -0.03(-0.73%)
Mar 08, 2024 4.200 4.200 4.050 4.130 147,155 -0.05(-1.20%)
Mar 07, 2024 4.010 4.250 4.010 4.180 192,245 +0.21(+5.29%)
Mar 06, 2024 3.940 4.010 3.820 3.970 176,836 +0.06(+1.53%)
Mar 05, 2024 3.800 3.910 3.760 3.910 282,177 +0.05(+1.30%)
Mar 04, 2024 3.900 3.980 3.830 3.860 104,002 -0.04(-1.03%)
Mar 01, 2024 3.730 3.960 3.700 3.900 122,800 +0.21(+5.69%)
Feb 29, 2024 3.720 3.870 3.690 3.690 165,349 -0.03(-0.81%)
Feb 28, 2024 3.790 3.800 3.710 3.720 90,842 -0.08(-2.11%)
Feb 27, 2024 3.770 3.810 3.740 3.800 44,596 +0.03(+0.80%)
Feb 26, 2024 3.830 3.840 3.730 3.770 60,373 -0.06(-1.57%)
Feb 23, 2024 3.790 3.840 3.750 3.830 46,491 +0.04(+1.06%)
Feb 22, 2024 3.840 3.930 3.790 3.790 53,336 -0.09(-2.32%)
Feb 21, 2024 3.740 3.900 3.670 3.880 97,050 +0.15(+4.02%)
Feb 20, 2024 3.980 3.980 3.730 3.730 78,318 -0.21(-5.33%)
Feb 16, 2024 3.940 0 +0.16(+4.23%)
Feb 15, 2024 3.700 3.850 3.700 3.780 82,991 +0.12(+3.28%)
Feb 14, 2024 3.700 3.720 3.610 3.660 57,531 +0.03(+0.83%)
Feb 13, 2024 3.700 3.700 3.610 3.630 72,744 -0.17(-4.47%)
Feb 12, 2024 3.630 3.810 3.630 3.800 124,263 +0.12(+3.26%)
Feb 09, 2024 3.720 3.750 3.650 3.680 74,470 -0.04(-1.08%)
Feb 08, 2024 3.750 3.790 3.690 3.720 84,695 -0.03(-0.80%)
Feb 07, 2024 3.750 3.800 3.710 3.750 82,760 -0.03(-0.79%)
Feb 06, 2024 3.710 3.850 3.690 3.780 106,459 +0.05(+1.34%)
Feb 05, 2024 3.950 3.960 3.650 3.730 214,765 -0.19(-4.85%)
Feb 02, 2024 3.990 3.990 3.850 3.920 123,866 -0.08(-2.00%)
Feb 01, 2024 3.840 4.020 3.840 4.000 170,047 +0.15(+3.90%)
Jan 31, 2024 3.900 4.010 3.850 3.850 113,060 -0.05(-1.28%)
Jan 30, 2024 4.030 4.050 3.900 3.900 90,311 -0.09(-2.26%)
Jan 29, 2024 3.930 4.030 3.880 3.990 102,211 +0.09(+2.31%)
Jan 26, 2024 3.980 3.980 3.870 3.900 134,243 -0.08(-2.01%)
Jan 25, 2024 4.010 4.130 3.940 3.980 162,299 +0.06(+1.53%)
Jan 24, 2024 4.040 4.190 3.920 3.920 247,439 -0.05(-1.26%)
Jan 23, 2024 3.880 4.040 3.880 3.970 168,127 +0.07(+1.79%)
Jan 22, 2024 4.000 4.080 3.900 3.900 173,179 -0.08(-2.01%)
Jan 19, 2024 3.900 4.000 3.750 3.980 129,261 +0.10(+2.58%)
Jan 18, 2024 4.030 4.040 3.880 3.880 195,136 -0.14(-3.48%)
Jan 17, 2024 4.020 4.020 3.860 4.020 544,354 -0.04(-0.99%)
Jan 16, 2024 4.330 4.330 4.050 4.060 148,642 -0.26(-6.02%)
Jan 15, 2024 4.350 4.390 4.280 4.320 72,379 +0.00(+0.00%)
Jan 12, 2024 4.330 4.470 4.230 4.320 209,206 +0.11(+2.61%)
Jan 11, 2024 4.370 4.370 4.050 4.210 397,716 +0.21(+5.25%)
Jan 10, 2024 4.180 4.180 3.970 4.000 196,410 -0.21(-4.99%)
Jan 09, 2024 4.050 4.250 3.990 4.210 269,594 +0.13(+3.19%)
Jan 08, 2024 4.140 4.140 4.030 4.080 103,087 -0.05(-1.21%)
Jan 05, 2024 4.030 4.130 3.970 4.130 160,426 +0.10(+2.48%)
Jan 04, 2024 4.060 4.080 4.000 4.030 107,687 -0.03(-0.74%)
Jan 03, 2024 4.240 4.240 4.020 4.060 159,305 -0.23(-5.36%)
Jan 02, 2024 4.090 4.450 4.090 4.290 136,644 +0.16(+3.87%)
Dec 29, 2023 4.130 0 +0.14(+3.51%)
Dec 28, 2023 4.110 4.110 3.970 3.990 315,196 -0.13(-3.16%)
Dec 27, 2023 4.150 4.150 4.110 4.120 108,171 -0.03(-0.72%)
Dec 22, 2023 4.150 0 +0.01(+0.24%)
Dec 21, 2023 4.060 4.200 4.060 4.140 187,510 +0.06(+1.47%)
Dec 20, 2023 4.110 4.140 4.030 4.080 208,104 -0.07(-1.69%)
Dec 19, 2023 4.060 4.180 4.020 4.150 222,130 +0.11(+2.72%)
Dec 18, 2023 4.170 4.200 3.990 4.040 169,535 -0.10(-2.42%)
Dec 15, 2023 4.390 4.460 4.130 4.140 424,129 -0.27(-6.12%)
Dec 14, 2023 4.590 4.640 4.380 4.410 202,773 +0.15(+3.52%)
Dec 13, 2023 4.090 4.290 3.980 4.260 404,340 +0.25(+6.23%)
Dec 12, 2023 4.600 4.600 3.980 4.010 577,485 -0.59(-12.83%)
Dec 11, 2023 5.120 5.150 4.570 4.600 234,419 -0.54(-10.51%)
Dec 08, 2023 5.070 5.140 5.000 5.140 55,609 +0.20(+4.05%)
Dec 07, 2023 4.860 4.960 4.840 4.940 40,397 +0.04(+0.82%)
Dec 06, 2023 5.110 5.110 4.810 4.900 151,009 -0.24(-4.67%)
Dec 05, 2023 5.340 5.340 4.950 5.140 108,569 -0.22(-4.10%)
Dec 04, 2023 5.390 5.500 5.280 5.360 83,854 -0.06(-1.11%)
Dec 01, 2023 5.050 5.440 5.000 5.420 148,154 +0.37(+7.33%)
Nov 30, 2023 5.150 5.180 4.970 5.050 219,621 -0.03(-0.59%)
Nov 29, 2023 5.000 5.230 4.990 5.080 150,906 -0.03(-0.59%)
Nov 28, 2023 4.870 5.170 4.860 5.110 71,302 +0.23(+4.71%)
Nov 27, 2023 4.950 4.950 4.820 4.880 67,956 -0.07(-1.41%)
Nov 24, 2023 5.040 5.040 4.950 4.950 17,720 -0.08(-1.59%)
Nov 23, 2023 5.050 5.080 4.950 5.030 45,655 +0.03(+0.60%)
Nov 22, 2023 5.060 5.090 4.960 5.000 86,401 -0.07(-1.38%)
Nov 21, 2023 5.240 5.390 5.070 5.070 84,266 -0.18(-3.43%)
Nov 20, 2023 5.170 5.270 5.130 5.250 90,097 +0.07(+1.35%)
Nov 17, 2023 5.010 5.230 5.010 5.180 67,711 +0.07(+1.37%)
Nov 16, 2023 5.190 5.240 4.990 5.110 170,295 +0.00(+0.00%)
Nov 15, 2023 5.070 5.400 5.050 5.110 116,088 +0.06(+1.19%)
Nov 14, 2023 4.750 5.110 4.670 5.050 275,665 +0.33(+6.99%)
Nov 13, 2023 4.870 4.900 4.710 4.720 142,815 -0.12(-2.48%)
Nov 10, 2023 4.800 4.880 4.600 4.840 263,555 +0.04(+0.83%)
Nov 09, 2023 4.860 5.010 4.740 4.800 209,546 -0.07(-1.44%)
Nov 08, 2023 4.930 5.100 4.860 4.870 219,077 -0.20(-3.94%)
Nov 07, 2023 5.000 5.090 4.860 5.070 203,840 +0.11(+2.22%)
Nov 06, 2023 5.160 5.160 4.860 4.960 237,328 -0.15(-2.94%)
Nov 03, 2023 5.290 5.320 5.080 5.110 52,135 -0.10(-1.92%)
Nov 02, 2023 5.310 5.410 5.180 5.210 184,892 -0.03(-0.57%)
Nov 01, 2023 5.460 5.560 5.200 5.240 165,740 -0.24(-4.38%)
Oct 31, 2023 5.510 5.720 5.460 5.480 1,268,292 -0.10(-1.79%)
Oct 30, 2023 5.770 5.950 5.490 5.580 132,681 -0.25(-4.29%)
Oct 27, 2023 5.580 5.890 5.580 5.830 121,912 +0.30(+5.42%)
Oct 26, 2023 5.590 5.680 5.380 5.530 143,435 -0.17(-2.98%)
Oct 25, 2023 5.800 5.920 5.590 5.700 119,157 -0.05(-0.87%)
Oct 24, 2023 5.570 5.780 5.550 5.750 95,718 +0.13(+2.31%)
Oct 23, 2023 5.710 5.720 5.550 5.620 101,661 -0.13(-2.26%)
Oct 20, 2023 5.770 5.780 5.600 5.750 97,708 +0.01(+0.17%)
Oct 19, 2023 5.780 5.850 5.650 5.740 71,158 -0.05(-0.86%)
Oct 18, 2023 5.930 5.930 5.750 5.790 85,068 -0.18(-3.02%)
Oct 17, 2023 6.000 6.020 5.890 5.970 104,132 -0.05(-0.83%)
Oct 16, 2023 5.900 6.090 5.860 6.020 90,258 +0.17(+2.91%)
Oct 13, 2023 5.740 6.010 5.720 5.850 85,699 +0.06(+1.04%)
Oct 12, 2023 5.820 5.820 5.640 5.790 63,711 -0.04(-0.69%)
Oct 11, 2023 5.930 5.970 5.770 5.830 101,755 -0.12(-2.02%)
Oct 10, 2023 5.900 6.170 5.900 5.950 178,557 +0.09(+1.54%)
Oct 06, 2023 5.860 0 +0.16(+2.81%)
Oct 05, 2023 5.620 5.860 5.620 5.700 81,765 +0.04(+0.71%)
Oct 04, 2023 5.760 5.760 5.460 5.660 153,352 -0.14(-2.41%)
Oct 03, 2023 5.390 5.950 5.300 5.800 621,481 +0.75(+14.85%)
Oct 02, 2023 5.130 5.260 5.000 5.050 87,178 -0.21(-3.99%)
Sep 29, 2023 5.330 5.550 5.120 5.260 181,097 -0.09(-1.68%)
Sep 28, 2023 5.280 5.360 5.180 5.350 121,399 +0.11(+2.10%)
Sep 27, 2023 4.870 5.370 4.870 5.240 231,077 +0.48(+10.08%)
Sep 26, 2023 4.750 4.850 4.730 4.760 61,009 -0.03(-0.63%)
Sep 25, 2023 4.890 4.840 4.780 4.790 58,925 -0.13(-2.64%)
Sep 22, 2023 4.890 4.960 4.860 4.920 84,662 +0.07(+1.44%)
Sep 21, 2023 4.900 4.930 4.810 4.850 68,582 -0.14(-2.81%)
Sep 20, 2023 5.050 5.100 4.930 4.990 96,472 -0.05(-0.99%)
Sep 19, 2023 5.130 5.180 5.000 5.040 157,888 -0.14(-2.70%)
Sep 18, 2023 5.260 5.260 5.100 5.180 69,506 -0.12(-2.26%)
Sep 15, 2023 5.170 5.320 5.170 5.300 141,420 +0.10(+1.92%)
Sep 14, 2023 5.290 5.360 5.100 5.200 100,420 -0.01(-0.19%)
Sep 13, 2023 5.300 5.410 5.200 5.210 93,869 -0.09(-1.70%)
Sep 12, 2023 5.400 5.420 5.240 5.300 133,577 -0.02(-0.38%)
Sep 11, 2023 5.400 5.590 5.310 5.320 110,960 -0.04(-0.75%)
Sep 08, 2023 5.520 5.530 5.290 5.360 138,136 -0.14(-2.55%)
Sep 07, 2023 5.470 5.620 5.430 5.500 88,261 -0.14(-2.48%)
Sep 06, 2023 5.600 5.640 5.500 5.640 207,290 -0.01(-0.18%)
Sep 05, 2023 5.940 5.940 5.650 5.650 118,534 -0.32(-5.36%)
Sep 01, 2023 5.970 0 +0.04(+0.67%)
Aug 31, 2023 5.850 5.980 5.790 5.930 334,162 +0.03(+0.51%)
Aug 30, 2023 5.650 5.930 5.600 5.900 171,881 +0.13(+2.25%)
Aug 29, 2023 5.650 5.790 5.600 5.770 84,030 +0.12(+2.12%)
Aug 28, 2023 5.780 5.840 5.570 5.650 158,811 -0.09(-1.57%)
Aug 25, 2023 5.600 5.820 5.570 5.740 97,145 +0.09(+1.59%)
Aug 24, 2023 5.700 5.780 5.590 5.650 87,619 -0.12(-2.08%)
Aug 23, 2023 5.720 5.870 5.700 5.770 113,794 +0.01(+0.17%)
Aug 22, 2023 5.920 5.960 5.690 5.760 127,015 -0.12(-2.04%)
Aug 21, 2023 5.720 6.050 5.720 5.880 96,596 +0.17(+2.98%)
Aug 18, 2023 5.700 5.730 5.570 5.710 87,173 +0.05(+0.88%)
Aug 17, 2023 5.800 5.880 5.640 5.660 142,382 -0.11(-1.91%)
Aug 16, 2023 5.700 5.770 5.610 5.770 109,868 +0.05(+0.87%)
Aug 15, 2023 6.140 6.140 5.710 5.720 137,759 -0.50(-8.04%)
Aug 14, 2023 6.350 6.350 6.170 6.220 70,767 -0.13(-2.05%)
Aug 11, 2023 6.220 6.380 6.200 6.350 76,319 +0.10(+1.60%)
Aug 10, 2023 6.310 6.500 6.170 6.250 133,516 -0.07(-1.11%)
Aug 09, 2023 6.430 6.430 6.240 6.320 42,136 -0.13(-2.02%)
Aug 08, 2023 6.400 6.500 6.240 6.450 60,226 -0.09(-1.38%)
Aug 04, 2023 6.540 0 -0.04(-0.61%)
Aug 03, 2023 6.240 6.580 6.240 6.580 178,044 +0.33(+5.28%)
Aug 02, 2023 6.320 6.350 6.240 6.250 187,792 -0.13(-2.04%)
Aug 01, 2023 6.390 6.450 6.280 6.380 120,545 -0.15(-2.30%)
Jul 31, 2023 6.150 6.580 6.110 6.530 315,023 +0.38(+6.18%)
Jul 28, 2023 5.610 6.190 5.610 6.150 576,563 +0.50(+8.85%)
Jul 27, 2023 5.870 5.870 5.620 5.650 151,266 -0.20(-3.42%)
Jul 26, 2023 5.820 5.890 5.750 5.850 278,324 +0.03(+0.52%)
Jul 25, 2023 5.670 5.930 5.670 5.820 338,847 +0.17(+3.01%)
Jul 24, 2023 5.680 5.680 5.480 5.650 148,324 +0.00(+0.00%)
Jul 21, 2023 5.840 5.840 5.630 5.650 138,649 -0.11(-1.91%)
Jul 20, 2023 5.870 5.940 5.680 5.760 153,009 -0.10(-1.71%)
Jul 19, 2023 6.080 6.140 5.800 5.860 127,073 -0.27(-4.40%)
Jul 18, 2023 6.020 6.180 5.910 6.130 196,344 +0.20(+3.37%)
Jul 17, 2023 5.900 6.100 5.890 5.930 160,472 +0.00(+0.00%)
Jul 14, 2023 6.210 6.250 5.890 5.930 103,484 -0.29(-4.66%)
Jul 13, 2023 5.860 6.350 5.860 6.220 293,672 +0.39(+6.69%)
Jul 12, 2023 5.790 6.040 5.710 5.830 132,851 +0.08(+1.39%)
Jul 11, 2023 5.740 5.920 5.670 5.750 123,921 +0.03(+0.52%)
Jul 10, 2023 5.720 5.890 5.720 5.720 95,916 -0.06(-1.04%)
Jul 07, 2023 5.780 5.830 5.690 5.780 77,365 +0.01(+0.17%)
Jul 06, 2023 5.950 5.950 5.750 5.770 59,527 -0.27(-4.47%)
Jul 05, 2023 5.990 6.050 5.890 6.040 91,880 +0.09(+1.51%)
Jul 04, 2023 6.000 6.270 5.950 5.950 68,988 +0.03(+0.51%)
Jun 30, 2023 5.920 0 +0.31(+5.53%)
Jun 29, 2023 5.630 5.660 5.480 5.610 83,188 -0.06(-1.06%)
Jun 28, 2023 5.550 5.680 5.490 5.670 94,017 +0.12(+2.16%)
Jun 27, 2023 5.450 5.570 5.370 5.550 103,011 +0.11(+2.02%)
Jun 26, 2023 5.420 5.530 5.370 5.440 48,759 -0.05(-0.91%)
Jun 23, 2023 5.610 5.610 5.400 5.490 52,116 -0.25(-4.36%)
Jun 22, 2023 5.720 5.770 5.570 5.740 57,269 +0.02(+0.35%)
Jun 21, 2023 5.790 5.790 5.630 5.720 67,934 -0.10(-1.72%)
Jun 20, 2023 5.810 5.840 5.690 5.820 69,008 -0.08(-1.36%)
Jun 19, 2023 5.930 5.930 5.790 5.900 35,203 -0.04(-0.67%)
Jun 16, 2023 6.000 6.020 5.810 5.940 159,644 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.