Solis Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.275	0.275	0.250	0.255	0.255	365,854
2023-09-25	0.280	0.285	0.275	0.280	0.280	186,671
2023-09-22	0.285	0.295	0.275	0.280	0.280	330,312
2023-09-21	0.335	0.335	0.290	0.300	0.300	534,209
2023-09-20	0.325	0.330	0.320	0.330	0.330	74,694
2023-09-19	0.340	0.350	0.330	0.330	0.330	144,163
2023-09-18	0.350	0.350	0.330	0.335	0.335	118,697
2023-09-15	0.360	0.360	0.340	0.340	0.340	175,385
2023-09-14	0.335	0.355	0.335	0.350	0.350	217,946
2023-09-13	0.310	0.335	0.310	0.335	0.335	171,717
2023-09-12	0.325	0.325	0.305	0.305	0.305	202,596
2023-09-11	0.325	0.330	0.315	0.315	0.315	269,953
2023-09-08	0.345	0.350	0.320	0.325	0.325	697,684
2023-09-07	0.430	0.430	0.350	0.350	0.350	1,782,976
2023-09-06	0.360	0.400	0.345	0.385	0.385	768,352
2023-09-05	0.350	0.360	0.325	0.350	0.350	652,489
2023-09-04	0.365	0.365	0.340	0.340	0.340	789,400
2023-09-01	0.370	0.370	0.335	0.360	0.360	484,728
2023-08-31	0.350	0.370	0.345	0.360	0.360	196,794
2023-08-30	0.370	0.375	0.350	0.350	0.350	458,009
2023-08-29	0.370	0.385	0.360	0.360	0.360	671,468
2023-08-28	0.415	0.415	0.360	0.385	0.385	703,781
2023-08-25	0.440	0.440	0.395	0.410	0.410	543,536
2023-08-24	0.440	0.460	0.425	0.435	0.435	573,217
2023-08-23	0.460	0.475	0.435	0.440	0.440	782,870
2023-08-22	0.400	0.480	0.400	0.460	0.460	1,877,463
2023-08-21	0.440	0.450	0.390	0.420	0.420	523,888
2023-08-18	0.365	0.470	0.365	0.455	0.455	1,595,046
2023-08-17	0.345	0.375	0.340	0.365	0.365	473,212
2023-08-16	0.370	0.370	0.335	0.350	0.350	395,844
2023-08-15	0.375	0.375	0.355	0.355	0.355	369,045
2023-08-14	0.400	0.420	0.350	0.365	0.365	887,867
2023-08-11	0.375	0.405	0.375	0.385	0.385	1,139,529
2023-08-10	0.420	0.420	0.355	0.385	0.385	1,907,698
2023-08-09	0.440	0.445	0.420	0.425	0.425	360,455
2023-08-08	0.465	0.465	0.430	0.435	0.435	428,408
2023-08-07	0.480	0.485	0.455	0.460	0.460	471,251
2023-08-04	0.485	0.490	0.480	0.480	0.480	425,681
2023-08-03	0.480	0.495	0.470	0.485	0.485	612,757
2023-08-02	0.480	0.500	0.470	0.495	0.495	553,138
2023-08-01	0.450	0.505	0.450	0.490	0.490	1,826,882
2023-07-31	0.460	0.470	0.425	0.440	0.440	739,086
2023-07-28	0.505	0.505	0.455	0.455	0.455	878,433
2023-07-27	0.505	0.535	0.490	0.505	0.505	554,479
2023-07-26	0.500	0.565	0.485	0.505	0.505	1,725,321
2023-07-25	0.500	0.530	0.485	0.495	0.495	1,338,233
2023-07-24	0.585	0.585	0.510	0.520	0.520	1,803,261
2023-07-21	0.590	0.630	0.585	0.595	0.595	1,282,520
2023-07-20	0.625	0.695	0.595	0.600	0.600	2,976,601
2023-07-19	0.530	0.725	0.520	0.665	0.665	4,045,592
2023-07-18	0.570	0.575	0.520	0.560	0.560	2,971,285
2023-07-17	0.650	0.680	0.555	0.595	0.595	6,913,620
2023-07-14	0.990	1.055	0.980	1.030	1.030	1,267,855
2023-07-13	1.050	1.135	1.030	1.055	1.055	831,659
2023-07-12	1.150	1.150	0.985	1.075	1.075	1,980,886
2023-07-11	1.135	1.195	1.120	1.150	1.150	1,239,324
2023-07-10	1.150	1.210	1.100	1.150	1.150	687,484
2023-07-07	1.050	1.215	1.030	1.170	1.170	1,934,253
2023-07-06	1.245	1.330	1.120	1.160	1.160	1,872,441
2023-07-05	1.195	1.340	1.190	1.280	1.280	980,751

← NewerPage 14 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.