Singapore markets open in 1 hour 59 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,800.87 +1,943.91 (+3.19%) CMC Crypto 200
1,300.66 +16.83 (+1.31%)
Solaris Resources Inc. (SLSR)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
After hours:
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.7760 | 2.8500 | 2.7100 | 2.7900 | 2.7900 | 60,300 |
| 27 Jun 2024 | 2.8500 | 2.8870 | 2.7700 | 2.7700 | 2.7700 | 18,200 |
| 26 Jun 2024 | 2.9000 | 2.9200 | 2.8400 | 2.9200 | 2.9200 | 39,200 |
| 25 Jun 2024 | 2.9700 | 2.9900 | 2.8600 | 2.9000 | 2.9000 | 9,100 |
| 24 Jun 2024 | 2.8500 | 2.9850 | 2.8300 | 2.9750 | 2.9750 | 19,500 |
| 21 Jun 2024 | 2.8400 | 2.9000 | 2.7500 | 2.8500 | 2.8500 | 52,900 |
| 20 Jun 2024 | 2.9600 | 3.0000 | 2.8000 | 2.8800 | 2.8800 | 80,300 |
| 18 Jun 2024 | 2.9550 | 3.0200 | 2.9200 | 3.0200 | 3.0200 | 26,100 |
| 17 Jun 2024 | 3.0700 | 3.0700 | 2.9100 | 2.9100 | 2.9100 | 41,900 |
| 14 Jun 2024 | 3.3350 | 3.3350 | 3.0800 | 3.0800 | 3.0800 | 31,500 |
| 13 Jun 2024 | 3.1600 | 3.4900 | 3.1600 | 3.3200 | 3.3200 | 19,100 |
| 12 Jun 2024 | 3.4100 | 3.5200 | 3.2400 | 3.2950 | 3.2950 | 41,700 |
| 11 Jun 2024 | 3.3600 | 3.4040 | 3.2400 | 3.2850 | 3.2850 | 26,000 |
| 10 Jun 2024 | 3.4650 | 3.5680 | 3.3500 | 3.4300 | 3.4300 | 21,900 |
| 07 Jun 2024 | 3.4300 | 3.5330 | 3.3300 | 3.5200 | 3.5200 | 60,200 |
| 06 Jun 2024 | 3.3300 | 3.5900 | 3.3100 | 3.5350 | 3.5350 | 45,100 |
| 05 Jun 2024 | 3.1520 | 3.2400 | 3.1400 | 3.2300 | 3.2300 | 29,000 |
| 04 Jun 2024 | 3.2200 | 3.2470 | 3.0900 | 3.1200 | 3.1200 | 32,400 |
| 03 Jun 2024 | 3.2500 | 3.2800 | 3.2200 | 3.2200 | 3.2200 | 34,200 |
| 31 May 2024 | 3.3450 | 3.3450 | 3.1800 | 3.2800 | 3.2800 | 43,100 |
| 30 May 2024 | 3.3600 | 3.4300 | 3.2130 | 3.3400 | 3.3400 | 13,700 |
| 29 May 2024 | 3.3700 | 3.3700 | 3.2200 | 3.2950 | 3.2950 | 33,300 |
| 28 May 2024 | 3.2100 | 3.4700 | 3.2100 | 3.3900 | 3.3900 | 44,200 |
| 24 May 2024 | 3.1500 | 3.3200 | 3.1500 | 3.2000 | 3.2000 | 50,300 |
| 23 May 2024 | 3.5000 | 3.5100 | 3.2500 | 3.2500 | 3.2500 | 64,300 |
| 22 May 2024 | 3.7600 | 3.7600 | 3.4600 | 3.5100 | 3.5100 | 159,800 |
| 21 May 2024 | 4.1800 | 4.1800 | 3.7900 | 3.8000 | 3.8000 | 58,000 |
| 20 May 2024 | 3.9500 | 4.1460 | 3.8200 | 3.9550 | 3.9550 | 7,200 |
| 17 May 2024 | 3.8500 | 3.9840 | 3.8000 | 3.9700 | 3.9700 | 22,400 |
| 16 May 2024 | 3.8800 | 3.9000 | 3.8100 | 3.8200 | 3.8200 | 64,000 |
| 15 May 2024 | 3.8800 | 3.8950 | 3.7800 | 3.8500 | 3.8500 | 16,700 |
| 14 May 2024 | 3.8400 | 4.0000 | 3.8000 | 3.8600 | 3.8600 | 32,200 |
| 13 May 2024 | 3.7500 | 3.9700 | 3.7500 | 3.7900 | 3.7900 | 3,800 |
| 10 May 2024 | 3.8400 | 4.0500 | 3.7500 | 3.7800 | 3.7800 | 24,200 |
| 09 May 2024 | 3.8000 | 3.8400 | 3.7850 | 3.8400 | 3.8400 | 10,900 |
| 08 May 2024 | 3.9000 | 3.9400 | 3.6200 | 3.7370 | 3.7370 | 14,200 |
| 07 May 2024 | 4.0900 | 4.0900 | 3.9700 | 3.9950 | 3.9950 | 3,900 |
| 06 May 2024 | 3.9000 | 4.1100 | 3.7900 | 4.0200 | 4.0200 | 17,000 |
| 03 May 2024 | 3.7750 | 3.8100 | 3.7600 | 3.7700 | 3.7700 | 18,000 |
| 02 May 2024 | 3.8100 | 3.9000 | 3.7100 | 3.8410 | 3.8410 | 12,400 |
| 01 May 2024 | 3.2100 | 3.8500 | 3.2100 | 3.7000 | 3.7000 | 28,000 |
| 30 Apr 2024 | 3.9000 | 3.9000 | 3.7000 | 3.7100 | 3.7100 | 170,800 |
| 29 Apr 2024 | 4.2500 | 4.4500 | 3.9000 | 3.9900 | 3.9900 | 56,100 |
| 26 Apr 2024 | 3.8000 | 4.1420 | 3.6400 | 4.0600 | 4.0600 | 106,000 |
| 25 Apr 2024 | 3.3500 | 3.6600 | 3.3400 | 3.6600 | 3.6600 | 27,900 |
| 24 Apr 2024 | 3.3900 | 3.4600 | 3.3100 | 3.3550 | 3.3550 | 16,100 |
| 23 Apr 2024 | 3.3700 | 3.7000 | 3.1900 | 3.3100 | 3.3100 | 46,300 |
| 22 Apr 2024 | 3.3900 | 3.3900 | 3.1700 | 3.2000 | 3.2000 | 20,500 |
| 19 Apr 2024 | 3.3700 | 3.3700 | 3.2160 | 3.2800 | 3.2800 | 17,400 |
| 18 Apr 2024 | 3.3700 | 3.3700 | 3.2980 | 3.2980 | 3.2980 | 26,100 |
| 17 Apr 2024 | 3.3300 | 3.4200 | 3.3100 | 3.3280 | 3.3280 | 15,200 |
| 16 Apr 2024 | 3.5100 | 3.5280 | 3.3100 | 3.3550 | 3.3550 | 50,500 |
| 15 Apr 2024 | 3.8700 | 3.8700 | 3.5000 | 3.5100 | 3.5100 | 136,100 |
| 12 Apr 2024 | 3.6760 | 3.7400 | 3.6300 | 3.6300 | 3.6300 | 23,100 |
| 11 Apr 2024 | 3.6320 | 3.6320 | 3.5400 | 3.5400 | 3.5400 | 21,300 |
| 10 Apr 2024 | 3.5500 | 3.5500 | 3.5200 | 3.5200 | 3.5200 | 5,900 |
| 09 Apr 2024 | 3.6070 | 3.6100 | 3.6070 | 3.6100 | 3.6100 | 8,100 |
| 08 Apr 2024 | 3.4800 | 3.5800 | 3.4800 | 3.5800 | 3.5800 | 1,600 |
| 05 Apr 2024 | 3.5300 | 3.5350 | 3.5240 | 3.5240 | 3.5240 | 4,800 |
| 04 Apr 2024 | 3.6200 | 3.6800 | 3.5520 | 3.5520 | 3.5520 | 26,800 |
| 03 Apr 2024 | 3.6200 | 3.6600 | 3.5600 | 3.5600 | 3.5600 | 27,300 |
| 02 Apr 2024 | 3.4900 | 3.4900 | 3.4700 | 3.4700 | 3.4700 | 10,400 |
| 01 Apr 2024 | 3.4900 | 3.4900 | 3.4250 | 3.4270 | 3.4270 | 13,100 |
| 28 Mar 2024 | 3.4800 | 3.5500 | 3.4800 | 3.5300 | 3.5300 | 8,600 |
| 27 Mar 2024 | 3.3400 | 3.4700 | 3.3400 | 3.4700 | 3.4700 | 10,400 |
| 26 Mar 2024 | 3.1760 | 3.3240 | 3.1690 | 3.2580 | 3.2580 | 12,500 |
| 25 Mar 2024 | 3.1800 | 3.1900 | 3.1800 | 3.1880 | 3.1880 | 5,100 |
| 22 Mar 2024 | 3.1830 | 3.1830 | 3.1470 | 3.1470 | 3.1470 | 500 |
| 21 Mar 2024 | 3.3000 | 3.3000 | 3.2100 | 3.2400 | 3.2400 | 11,000 |
| 20 Mar 2024 | 3.0600 | 3.2800 | 3.0600 | 3.2800 | 3.2800 | 3,700 |
| 19 Mar 2024 | 3.1800 | 3.1800 | 3.0400 | 3.0800 | 3.0800 | 26,900 |
| 18 Mar 2024 | 3.1980 | 3.2100 | 3.1750 | 3.1950 | 3.1950 | 15,200 |
| 15 Mar 2024 | 3.2240 | 3.2780 | 3.1700 | 3.2750 | 3.2750 | 15,900 |
| 14 Mar 2024 | 3.3240 | 3.3300 | 3.2000 | 3.2000 | 3.2000 | 6,500 |
| 13 Mar 2024 | 3.0000 | 3.3650 | 3.0000 | 3.3280 | 3.3280 | 25,600 |
| 12 Mar 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 2,800 |
| 11 Mar 2024 | 3.0000 | 3.0230 | 3.0000 | 3.0230 | 3.0230 | 6,500 |
| 08 Mar 2024 | 2.9500 | 3.0500 | 2.9500 | 3.0230 | 3.0230 | 800 |
| 07 Mar 2024 | 3.0700 | 3.1300 | 3.0700 | 3.0950 | 3.0950 | 3,300 |
| 06 Mar 2024 | 2.9150 | 2.9220 | 2.8780 | 2.9200 | 2.9200 | 7,200 |
| 05 Mar 2024 | 2.8200 | 2.8500 | 2.7890 | 2.8500 | 2.8500 | 8,600 |
| 04 Mar 2024 | 2.8800 | 2.9200 | 2.8800 | 2.9000 | 2.9000 | 7,700 |
| 01 Mar 2024 | 2.7490 | 2.9200 | 2.7490 | 2.9200 | 2.9200 | 1,500 |
| 29 Feb 2024 | 2.7100 | 2.7870 | 2.7100 | 2.7500 | 2.7500 | 12,100 |
| 28 Feb 2024 | 2.7850 | 2.7850 | 2.7400 | 2.7400 | 2.7400 | 31,500 |
| 27 Feb 2024 | 2.7890 | 2.7890 | 2.7720 | 2.7780 | 2.7780 | 2,500 |
| 26 Feb 2024 | 2.7870 | 2.7870 | 2.7500 | 2.7500 | 2.7500 | 61,600 |
| 23 Feb 2024 | 2.8100 | 2.8170 | 2.8100 | 2.8150 | 2.8150 | 2,400 |
| 22 Feb 2024 | 2.8910 | 2.8910 | 2.8430 | 2.8870 | 2.8870 | 5,200 |
| 21 Feb 2024 | 2.7650 | 2.8880 | 2.7250 | 2.8800 | 2.8800 | 38,400 |
| 20 Feb 2024 | 2.8790 | 2.8790 | 2.8100 | 2.8100 | 2.8100 | 9,000 |
| 16 Feb 2024 | 2.8700 | 2.9510 | 2.8700 | 2.9440 | 2.9440 | 1,700 |
| 15 Feb 2024 | 2.7840 | 2.8000 | 2.7800 | 2.8000 | 2.8000 | 8,200 |
| 14 Feb 2024 | 2.6500 | 2.7100 | 2.6500 | 2.7060 | 2.7060 | 9,900 |
| 13 Feb 2024 | 2.7270 | 2.7270 | 2.6800 | 2.6800 | 2.6800 | 14,600 |
| 12 Feb 2024 | 2.7050 | 2.7600 | 2.7050 | 2.7600 | 2.7600 | 2,800 |
| 09 Feb 2024 | 2.7700 | 2.7700 | 2.7680 | 2.7680 | 2.7680 | 4,100 |
| 08 Feb 2024 | 2.7800 | 2.7900 | 2.7800 | 2.7900 | 2.7900 | 3,800 |
| 07 Feb 2024 | 2.7400 | 2.8130 | 2.7400 | 2.8130 | 2.8130 | 18,500 |
| 06 Feb 2024 | 2.7700 | 2.8300 | 2.7700 | 2.8300 | 2.8300 | 25,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.