Toronto - Delayed Quote CAD

Solaris Resources Inc. (SLS.TO)

Compare
4.8200
-0.3400
(-6.59%)
At close: January 23 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20255.10005.12004.82004.82004.8200674,700
Jan 22, 20255.11005.22005.01005.16005.1600177,300
Jan 21, 20255.30005.30005.01505.16005.1600274,400
Jan 20, 20255.15005.34005.10005.27005.2700158,500
Jan 17, 20255.04005.16005.00005.14005.1400247,100
Jan 16, 20255.17005.17005.01505.03005.0300130,300
Jan 15, 20254.87005.17504.79005.15005.1500208,800
Jan 14, 20254.67004.80004.67004.77004.7700105,700
Jan 13, 20254.49004.70004.42004.70004.7000188,200
Jan 10, 20254.66004.72004.53004.53004.5300130,800
Jan 9, 20254.90004.97004.70004.72004.7200100,500
Jan 8, 20254.98005.03004.85504.91004.9100243,900
Jan 7, 20255.01005.10004.99005.02005.0200265,500
Jan 6, 20254.85005.08004.82505.00005.0000266,000
Jan 3, 20254.68004.82004.63504.78004.7800285,000
Jan 2, 20254.50004.66004.46004.63004.6300177,500
Dec 31, 20244.43004.50004.40004.46004.4600226,600
Dec 30, 20244.54004.58004.40504.44004.4400208,000
Dec 27, 20244.63004.63004.52004.56004.5600143,100
Dec 24, 20244.60004.63004.52004.60004.600053,800
Dec 23, 20244.43004.58004.43004.53004.5300295,800
Dec 20, 20244.20004.52504.20004.51004.5100224,400
Dec 19, 20244.20004.31004.16004.28004.2800272,000
Dec 18, 20244.48004.50004.18004.21004.2100335,800
Dec 17, 20244.37004.45504.33004.43004.4300313,500
Dec 16, 20244.39004.49004.33004.43004.4300324,300
Dec 13, 20244.50004.55004.32004.43004.4300462,400
Dec 12, 20244.66004.69004.50004.56004.5600300,800
Dec 11, 20244.75004.77004.70004.74004.7400229,800
Dec 10, 20244.67004.83004.55004.81004.8100519,400
Dec 9, 20244.61004.85004.60004.65004.6500371,300
Dec 6, 20244.53004.55504.47004.54004.5400211,700
Dec 5, 20244.36004.56004.36004.53004.5300386,500
Dec 4, 20244.35004.42004.23004.36004.3600214,700
Dec 3, 20244.32004.44004.28504.33004.3300181,100
Dec 2, 20244.47004.54004.26004.32004.3200185,000
Nov 29, 20244.38004.53004.37004.49004.4900396,000
Nov 28, 20244.49004.58004.37004.40004.4000193,900
Nov 27, 20244.30004.56504.30004.52004.5200582,600
Nov 26, 20244.43004.45004.21004.31004.3100286,900
Nov 25, 20244.55004.62004.33004.43004.4300332,200
Nov 22, 20244.19004.60004.19004.54004.5400698,700
Nov 21, 20244.25004.43004.19004.23004.2300700,500
Nov 20, 20243.70004.35003.62504.24004.24001,371,100
Nov 19, 20243.39003.51003.38003.38003.3800309,900
Nov 18, 20243.40003.46003.28503.44003.4400265,500
Nov 15, 20243.24003.38503.20503.36003.3600637,600
Nov 14, 20243.14003.26003.12003.19003.1900149,800
Nov 13, 20243.12003.26003.12003.15003.1500183,000
Nov 12, 20243.21003.26003.12003.16003.1600213,500
Nov 11, 20243.38003.38003.22003.26003.260097,400
Nov 8, 20243.40003.40003.16003.32003.3200173,400
Nov 7, 20243.17003.42003.14003.41003.4100232,000
Nov 6, 20243.19003.30003.08003.15003.1500186,600
Nov 5, 20243.44003.44003.29003.34003.3400311,700
Nov 4, 20243.21003.43003.21003.32003.3200531,600
Nov 1, 20243.14003.28503.11503.18003.1800178,200
Oct 31, 20243.10003.13003.03003.07003.0700622,000
Oct 30, 20243.17003.21503.06503.15003.1500218,300
Oct 29, 20243.17003.22003.16003.17003.1700101,900
Oct 28, 20243.13003.26003.13003.14003.1400128,000
Oct 25, 20243.16003.26003.13003.22003.2200220,000
Oct 24, 20243.10003.25002.99503.17003.1700251,700
Oct 23, 20243.14003.14003.02003.05003.050081,200
Oct 22, 20243.18003.19003.13003.17003.170056,600
Oct 21, 20243.21003.25003.12003.16003.1600107,100
Oct 18, 20243.20003.28003.20003.28003.280078,700
Oct 17, 20243.17003.21503.12003.18003.180071,600
Oct 16, 20243.25003.31003.19003.20003.200073,100
Oct 15, 20243.14003.21003.10003.21003.2100109,000
Oct 11, 20243.23003.40003.21003.23003.2300149,900
Oct 10, 20243.14003.24503.07003.23003.2300124,600
Oct 9, 20243.11003.14002.99503.14003.1400144,100
Oct 8, 20243.26003.26003.06003.07003.0700113,500
Oct 7, 20243.35003.54003.24003.32003.3200104,600
Oct 4, 20243.39003.44503.34003.37003.370096,000
Oct 3, 20243.43003.46003.31003.32003.320085,900
Oct 2, 20243.53003.56003.49003.51003.510072,700
Oct 1, 20243.47003.55003.46003.48003.480049,400
Sep 30, 20243.61003.63003.48503.50003.5000132,100
Sep 27, 20243.71003.71003.63003.64003.6400123,000
Sep 26, 20243.56003.76003.52003.69003.6900280,200
Sep 25, 20243.52003.59503.48003.48003.4800123,000
Sep 24, 20243.56003.62003.52003.52003.5200200,500
Sep 23, 20243.49003.55003.40503.45003.4500160,800
Sep 20, 20243.48003.55003.34003.50003.5000782,100
Sep 19, 20243.36003.53003.33003.49003.4900253,400
Sep 18, 20243.18003.30003.13003.21003.2100150,000
Sep 17, 20243.07003.20003.05003.17003.1700136,600
Sep 16, 20243.14003.14003.03003.07003.0700116,100
Sep 13, 20243.09003.18003.09003.13003.1300109,800
Sep 12, 20243.00003.11002.99003.05003.0500174,200
Sep 11, 20242.74002.94502.70002.94002.9400255,900
Sep 10, 20242.70002.76002.64002.73002.7300208,200
Sep 9, 20242.63002.76002.61002.70002.7000327,100
Sep 6, 20242.77002.80002.58002.61002.6100609,000
Sep 5, 20242.91002.93002.75002.77002.7700245,400
Sep 4, 20242.90002.98002.87002.89002.8900170,700
Sep 3, 20243.14003.14002.89002.93002.9300396,300
Aug 30, 20243.09003.25003.07503.20003.20001,873,000
Aug 29, 20243.05003.17003.05003.12003.1200145,700
Aug 28, 20243.23003.23003.01503.06003.0600196,300
Aug 27, 20243.25003.28003.15503.24003.2400119,000
Aug 26, 20243.22003.33003.17003.27003.2700292,300
Aug 23, 20242.99003.19002.99003.18003.1800212,700
Aug 22, 20243.10003.10002.98003.00003.0000195,900
Aug 21, 20243.04003.12002.98003.09003.0900259,200
Aug 20, 20243.12003.13002.97003.03003.0300291,400
Aug 19, 20243.09003.16503.04003.14003.1400152,400
Aug 16, 20243.19003.20003.07003.10003.1000139,300
Aug 15, 20243.09003.21003.04003.20003.2000267,500
Aug 14, 20242.94003.00502.82002.98002.9800252,300
Aug 13, 20243.22003.22002.92002.95002.9500427,200
Aug 12, 20243.16003.25003.10003.22003.2200156,100
Aug 9, 20243.11003.17003.07003.12003.1200179,800
Aug 8, 20242.98003.15002.97003.12003.1200191,100
Aug 7, 20243.13003.13002.89002.91002.9100535,400
Aug 6, 20243.15003.15002.92003.11003.1100828,900
Aug 2, 20243.26003.27003.10003.19003.1900379,100
Aug 1, 20243.45003.45003.25003.33003.3300243,400
Jul 31, 20243.41003.48003.34003.44003.4400290,900
Jul 30, 20243.30003.41003.29003.38003.3800212,800
Jul 29, 20243.47003.47003.23003.29003.2900296,300
Jul 26, 20243.42003.50003.37003.39003.3900167,900
Jul 25, 20243.42003.49003.36003.42003.4200124,800
Jul 24, 20243.55003.60003.39003.41003.4100200,100
Jul 23, 20243.44003.58003.39003.53003.5300233,900
Jul 22, 20243.35003.50003.31003.43003.4300174,000
Jul 19, 20243.44003.53003.38003.41003.4100173,800
Jul 18, 20243.58003.80003.44003.48003.4800466,800
Jul 17, 20243.76003.76003.51503.64003.6400431,100
Jul 16, 20243.76003.78003.65003.72003.7200219,500
Jul 15, 20243.92003.92003.73003.73003.7300244,000
Jul 12, 20243.89003.92003.85003.89003.8900103,900
Jul 11, 20243.96003.96003.82003.88003.8800179,100
Jul 10, 20243.97004.02003.89003.94003.9400132,100
Jul 9, 20243.98003.99003.91003.95003.950085,400
Jul 8, 20243.99004.06003.97504.01004.0100123,100
Jul 5, 20244.03004.06003.96004.04004.0400287,700
Jul 4, 20243.99003.99003.93003.95003.950081,100
Jul 3, 20243.84004.03003.76003.98003.9800265,900
Jul 2, 20243.81003.83003.62003.67003.6700318,600
Jun 28, 20243.83003.90003.69003.82003.8200397,500
Jun 27, 20243.98003.98003.79003.79003.7900204,400
Jun 26, 20243.95003.99003.90003.95003.9500159,300
Jun 25, 20244.07004.07003.90003.96003.9600251,700
Jun 24, 20243.94004.09003.87004.08004.0800154,000
Jun 21, 20243.93003.97003.78003.93003.9300769,700
Jun 20, 20244.05004.09003.86003.94003.9400341,200
Jun 19, 20244.04004.15004.00004.06004.0600102,500
Jun 18, 20243.99004.09003.99004.08004.0800298,800
Jun 17, 20244.20004.21003.99004.00004.0000257,100
Jun 14, 20244.58004.58004.23004.23004.2300261,800
Jun 13, 20244.54004.75004.47004.59004.5900267,600
Jun 12, 20244.62004.73004.50004.58004.580091,600
Jun 11, 20244.65004.68004.47004.49004.4900221,900
Jun 10, 20244.75004.83004.69004.69004.690084,400
Jun 7, 20244.70004.80004.53004.73004.7300403,000
Jun 6, 20244.41004.95004.36004.80004.8000591,700
Jun 5, 20244.27004.43004.27004.42004.4200193,900
Jun 4, 20244.35004.35004.23004.27004.2700155,600
Jun 3, 20244.66004.66004.37004.40004.4000222,300
May 31, 20244.54004.58004.32004.53004.5300689,400
May 30, 20244.46004.64004.46004.53004.5300173,900
May 29, 20244.53004.58004.41004.47004.4700239,800
May 28, 20244.60004.70004.47004.60004.6000511,700
May 27, 20244.44004.46004.40004.46004.460075,300
May 24, 20244.51004.55004.33004.35004.3500303,200
May 23, 20244.82004.82004.50004.52004.5200332,200
May 22, 20244.97005.07004.76004.80004.80001,140,000
May 21, 20245.49005.49005.17005.24005.2400295,900
May 17, 20245.28005.43005.19005.43005.4300185,600
May 16, 20245.26005.31005.18005.19005.190068,700
May 15, 20245.42005.42005.12005.26005.2600102,100
May 14, 20245.25005.43005.19005.27005.2700159,000
May 13, 20245.32005.36005.15005.24005.240091,800
May 10, 20245.22005.45005.10005.15005.1500116,100
May 9, 20245.11005.27005.01005.25005.250070,600
May 8, 20245.40005.44005.15005.16005.1600200,200
May 7, 20245.51005.63005.44005.49005.490083,600
May 6, 20245.36005.55005.30005.54005.540096,100
May 3, 20245.33005.36005.17005.26005.2600119,600
May 2, 20245.14005.28005.05005.25005.2500132,600
May 1, 20245.15005.26004.95005.14005.1400132,800
Apr 30, 20245.37005.42005.10005.10005.1000522,600
Apr 29, 20245.55005.60005.32005.46005.4600405,700
Apr 26, 20244.97005.59004.96005.56005.5600485,000
Apr 25, 20244.57005.01004.52004.98004.9800223,200
Apr 24, 20244.49004.66004.49004.62004.6200157,400
Apr 23, 20244.36004.59004.32004.53004.5300139,700
Apr 22, 20244.50004.52004.38004.40004.4000105,900
Apr 19, 20244.57004.59004.43004.50004.5000201,200
Apr 18, 20244.60004.68004.52004.60004.6000200,700
Apr 17, 20244.69004.79004.50004.56004.5600119,700
Apr 16, 20244.77004.85004.57004.67004.6700273,900
Apr 15, 20245.03005.21004.78004.83004.8300504,200
Apr 12, 20244.98005.15004.88004.94004.9400159,200
Apr 11, 20245.10005.10004.77004.89004.8900231,900
Apr 10, 20244.90005.07004.77505.07005.0700216,500
Apr 9, 20244.95005.01004.83004.89004.8900141,400
Apr 8, 20244.86004.95004.72004.87004.8700142,600
Apr 5, 20244.85004.85004.73004.79004.7900128,300
Apr 4, 20244.96004.99004.77004.79004.7900157,300
Apr 3, 20244.83004.95504.76004.88004.8800207,800
Apr 2, 20244.66004.79004.60004.78004.780097,900
Apr 1, 20244.59004.82004.50004.67004.6700179,200
Mar 28, 20244.77004.82004.66004.78004.7800106,900
Mar 27, 20244.46004.73004.45004.70004.7000249,700
Mar 26, 20244.39004.52004.30004.44004.4400141,200
Mar 25, 20244.40004.40004.25004.34004.340095,400
Mar 22, 20244.31004.38004.26004.26004.260081,000
Mar 21, 20244.46004.47004.32004.39004.390093,600
Mar 20, 20244.19004.43004.11004.37004.3700113,100
Mar 19, 20244.26004.28004.14004.18004.1800195,900
Mar 18, 20244.40004.41004.28004.30004.3000510,600
Mar 15, 20244.34004.53004.32004.37004.3700328,300
Mar 14, 20244.52004.60004.27004.37004.3700128,500
Mar 13, 20244.15004.55004.08004.49004.4900433,400
Mar 12, 20244.10004.15004.07004.11004.1100136,000
Mar 11, 20244.04004.12004.04004.10004.100089,400
Mar 8, 20244.20004.20004.04504.13004.1300147,200
Mar 7, 20244.01004.25004.01004.18004.1800192,200
Mar 6, 20243.94004.01003.82003.97003.9700176,800
Mar 5, 20243.80003.91003.76003.91003.9100282,200
Mar 4, 20243.90003.98003.83003.86003.8600104,000
Mar 1, 20243.73003.96003.70003.90003.9000122,800
Feb 29, 20243.72003.86503.69003.69003.6900165,300
Feb 28, 20243.79003.80003.70503.72003.720090,800
Feb 27, 20243.77003.81003.74003.80003.800044,600
Feb 26, 20243.83003.84003.73003.77003.770060,400
Feb 23, 20243.79003.84003.75003.83003.830046,500
Feb 22, 20243.84003.93003.79003.79003.790053,300
Feb 21, 20243.74003.90003.67003.88003.880097,100
Feb 20, 20243.98003.98003.73003.73003.730078,300
Feb 16, 20243.80004.03003.80003.94003.9400101,600
Feb 15, 20243.70003.85003.70003.78003.780083,000
Feb 14, 20243.70003.72003.61003.66003.660057,500
Feb 13, 20243.70003.70003.61003.63003.630072,700
Feb 12, 20243.63003.81003.63003.80003.8000124,300
Feb 9, 20243.72003.75003.65003.68003.680074,500
Feb 8, 20243.75003.79003.69003.72003.720084,700
Feb 7, 20243.75003.80003.71003.75003.750082,800
Feb 6, 20243.71003.85003.69003.78003.7800106,500
Feb 5, 20243.95003.96003.65003.73003.7300214,800
Feb 2, 20243.99003.99003.85003.92003.9200123,900
Feb 1, 20243.84004.02003.84004.00004.0000170,000
Jan 31, 20243.90004.01003.85003.85003.8500113,100
Jan 30, 20244.03004.05003.90003.90003.900090,300
Jan 29, 20243.93004.03003.88003.99003.9900102,200
Jan 26, 20243.98003.98003.87003.90003.9000134,200
Jan 25, 20244.01004.13003.94003.98003.9800162,300
Jan 24, 20244.04004.18503.92003.92003.9200247,400
Jan 23, 20243.88004.04003.88003.97003.9700168,100

Related Tickers

ITR.V Integra Resources Corp.
1.3200
+10.92%
 
ARU.V Aurania Resources Ltd.
0.3700
+4.23%
 
GGD.TO GoGold Resources Inc.
1.3300
-4.32%
 
ARK.V Arras Minerals Corp.
0.5600
+7.69%
 
GMIN.TO G Mining Ventures Corp.
13.20
-0.15%
 
GOT.V Goliath Resources Limited
1.4300
+5.15%
 
ABRA.V AbraSilver Resource Corp.
2.7800
0.00%
 
TFPM.TO Triple Flag Precious Metals Corp.
22.93
-0.35%
 
EDR.TO Endeavour Silver Corp.
5.16
+0.19%
 
MAX.V Max Resource Corp.
0.0600
+9.09%