Solaris Resources Inc (SLSR)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 4.41640378549 | 3.17 | 3.4401 | 2.88 | 43814 | 3.20740397 | CS |
| 4 | -0.37 | -10.0543478261 | 3.68 | 4.1965 | 2.88 | 51801 | 3.65406697 | CS |
| 12 | 0.12 | 3.76175548589 | 3.19 | 4.1965 | 2.88 | 55288 | 3.42601394 | CS |
| 26 | 1.38 | 71.5025906736 | 1.93 | 4.1965 | 1.92 | 52323 | 3.02761005 | CS |
| 52 | -0.06 | -1.78041543027 | 3.37 | 4.45 | 1.9 | 48103 | 2.96499772 | CS |
| 156 | -0.06 | -1.78041543027 | 3.37 | 4.45 | 1.9 | 48103 | 2.96499772 | CS |
| 260 | -0.06 | -1.78041543027 | 3.37 | 4.45 | 1.9 | 48103 | 2.96499772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 3.31 | -0.05 | -1.49 | 3.4 | 3.4 | 3.08 | 32462 |
| 1741303800 | 3.36 | -0.05 | -1.47 | 3.355 | 3.41 | 3.3 | 18767 |
| 1741217400 | 3.41 | 0.15 | 4.60 | 3.27 | 3.4401 | 3.2599999 | 28188 |
| 1741131000 | 3.2599999 | 0.23 | 7.59 | 3.02 | 3.31 | 2.88 | 52332 |
| 1741044600 | 3.0299999 | -0.12 | -3.81 | 3.21 | 3.35 | 2.96 | 37092 |
| 1740785400 | 3.15 | -0.03 | -0.94 | 3.17 | 3.2 | 3.05 | 82690 |
| 1740699000 | 3.18 | -0.22 | -6.47 | 3.4 | 3.41 | 3.18 | 25729 |
| 1740612600 | 3.4 | 0.04 | 1.19 | 3.38 | 3.51 | 3.34 | 42788 |
| 1740526200 | 3.36 | -0.23 | -6.41 | 3.51 | 3.51 | 3.3 | 54260 |
| 1740439800 | 3.59 | -0.05 | -1.37 | 3.69 | 3.69 | 3.52 | 105754 |
| 1740180600 | 3.64 | -0.15 | -3.96 | 3.81 | 3.81 | 3.5 | 28740 |
| 1740094200 | 3.79 | -0.03 | -0.79 | 3.83 | 3.87 | 3.7118 | 25209 |
| 1740007800 | 3.82 | -0.08 | -2.05 | 3.89 | 3.89 | 3.7 | 56644 |
| 1739921400 | 3.9 | -0.06 | -1.52 | 4.01 | 4.03 | 3.89 | 42913 |
| 1739575800 | 3.96 | -0.19 | -4.58 | 4.19 | 4.1965 | 3.87 | 191397 |
| 1739489400 | 4.15 | 0.12 | 2.98 | 4.01 | 4.15 | 3.95 | 45607 |
| 1739403000 | 4.03 | 0.11 | 2.81 | 3.86 | 4.0393 | 3.86 | 50857 |
| 1739316600 | 3.92 | 0.03 | 0.77 | 3.93 | 3.93 | 3.652 | 33755 |
| 1739230200 | 3.89 | 0.11 | 2.91 | 3.84 | 3.89 | 3.7201 | 33168 |
| 1738971000 | 3.78 | 0.11 | 3.00 | 3.68 | 3.83 | 3.6401 | 26224 |
| 1738884600 | 3.67 | 0.04 | 1.10 | 3.63 | 3.7 | 3.61 | 21511 |
| 1738798200 | 3.63 | 0.13 | 3.71 | 3.5 | 3.63 | 3.49 | 41463 |
| 1738711800 | 3.5 | 0.28 | 8.70 | 3.2 | 3.5 | 3.2 | 38750 |
| 1738625400 | 3.22 | -0.02 | -0.46 | 3.21 | 3.275 | 3.12 | 81352 |
| 1738366200 | 3.235 | -0.03 | -0.77 | 3.23 | 3.3199 | 3.195 | 83906 |
| 1738279800 | 3.2599999 | -0.06 | -1.81 | 3.35 | 3.39 | 3.23 | 75603 |
| 1738193400 | 3.32 | 0.02 | 0.61 | 3.29 | 3.41 | 3.24 | 70019 |
| 1738107000 | 3.3 | -0.11 | -3.08 | 3.38 | 3.38 | 3.255 | 72972 |
| 1738020600 | 3.405 | -0.06 | -1.59 | 3.42 | 3.42 | 3.23 | 27701 |
| 1737761400 | 3.46 | -0.16 | -4.42 | 3.38 | 3.52 | 3.38 | 59216 |
| 1737675000 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1737588600 | 3.62 | -0.02 | -0.55 | 3.54 | 3.63 | 3.5 | 49232 |
| 1737502200 | 3.64 | 0.05 | 1.39 | 3.67 | 3.6831 | 3.5 | 64760 |
| 1737156600 | 3.59 | 0.11 | 3.16 | 3.49 | 3.59 | 3.46 | 37615 |
| 1737070200 | 3.48 | -0.11 | -3.06 | 3.47 | 3.6086 | 3.47 | 57812 |
| 1736983800 | 3.59 | 0.25 | 7.49 | 3.51 | 3.61 | 3.37 | 97560 |
| 1736897400 | 3.34 | 0.08 | 2.45 | 3.2799999 | 3.34 | 3.24 | 51759 |
| 1736811000 | 3.2599999 | 0.13 | 4.15 | 3.09 | 3.2599999 | 3.09 | 63220 |
| 1736551800 | 3.13 | -0.28 | -8.21 | 3.35 | 3.41 | 3.13 | 39203 |
| 1736379000 | 3.41 | -0.07 | -2.01 | 3.47 | 3.5066 | 3.37 | 88890 |
| 1736292600 | 3.48 | 0.02 | 0.58 | 3.54 | 3.62 | 3.46 | 66331 |
| 1736206200 | 3.46 | 0.16 | 4.85 | 3.2799999 | 3.53 | 3.2799999 | 102988 |
| 1735947000 | 3.3 | 0.09 | 2.64 | 3.21 | 3.33 | 3.2 | 71031 |
| 1735860600 | 3.215 | 0.11 | 3.54 | 3.05 | 3.24 | 3.05 | 149010 |
| 1735687800 | 3.105 | 0.04 | 1.47 | 3.08 | 3.153 | 3.08 | 69541 |
| 1735601400 | 3.06 | -0.12 | -3.77 | 3.15 | 3.16 | 3.05 | 62011 |
| 1735342200 | 3.18 | 0.08 | 2.58 | 3.13 | 3.18 | 3.0823 | 37285 |
| 1735255800 | 3.1 | -0.11 | -3.43 | 3.23 | 3.2587 | 3.1 | 6650 |
| 1735077840 | 3.21 | 0.04 | 1.42 | 3.19 | 3.21 | 3.19 | 1084 |
| 1734996600 | 3.165 | 0.08 | 2.43 | 3.12 | 3.18 | 3.12 | 44138 |
| 1734737400 | 3.09 | 0.13 | 4.39 | 3.05 | 3.15 | 2.98 | 11728 |
| 1734651000 | 2.96 | 0.05 | 1.72 | 2.98 | 3 | 2.9 | 57945 |
| 1734564600 | 2.91 | -0.18 | -5.89 | 3.11 | 3.125 | 2.9 | 40873 |
| 1734478200 | 3.092 | -0.02 | -0.58 | 3.25 | 3.25 | 3.0299999 | 15669 |
| 1734391800 | 3.11 | -0.01 | -0.32 | 3.13 | 3.15 | 3.0314 | 63561 |
| 1734132600 | 3.12 | -0.09 | -2.80 | 3.19 | 3.19 | 3.04 | 63738 |
| 1734046200 | 3.21 | -0.15 | -4.46 | 3.3 | 3.3 | 3.1689 | 41099 |
| 1733959800 | 3.36 | -0.02 | -0.59 | 3.39 | 3.39 | 3.32 | 57971 |
| 1733873400 | 3.38 | 0.09 | 2.89 | 3.34 | 3.4 | 3.21 | 114274 |
| 1733787000 | 3.285 | 0.08 | 2.34 | 3.25 | 3.43 | 3.25 | 95422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
