5 DAY PERFORMANCE
-35.77%
1 MONTH PERFORMANCE
-53.44%
3 MONTH PERFORMANCE
+10.75%
6 MONTH PERFORMANCE
-39.54%
YEAR-TO-DATE PERFORMANCE
+15.61%
SolarBank Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.23 | $4.35 (2.84%) | $4.42 | $4.17 | 187,629 | $116.14 M |
| 03/11/2025 | $4.49 | $4.13 (-8.02%) | $4.53 | $3.84 | 230,943 | $112.07 M |
| 03/10/2025 | $3.79 | $4.49 (18.47%) | $4.70 | $3.75 | 626,144 | $121.84 M |
| 03/07/2025 | $3.52 | $3.69 (4.83%) | $3.74 | $3.50 | 72,458 | $100.13 M |
| 03/06/2025 | $3.70 | $3.60 (-2.7%) | $3.82 | $3.46 | 136,057 | $97.69 M |
| 03/05/2025 | $3.49 | $3.60 (3.15%) | $3.74 | $3.37 | 162,242 | $97.69 M |
| 03/04/2025 | $3.20 | $3.33 (4.06%) | $3.38 | $3.10 | 173,900 | $90.36 M |
| 03/03/2025 | $3.80 | $3.24 (-14.74%) | $3.84 | $3.16 | 209,300 | $87.92 M |
| 02/28/2025 | $3.80 | $3.55 (-6.58%) | $3.90 | $3.45 | 154,341 | $96.33 M |
| 02/27/2025 | $3.82 | $3.78 (-1.05%) | $4.00 | $3.75 | 139,416 | $102.57 M |
| 02/26/2025 | $4.02 | $3.75 (-6.72%) | $4.24 | $3.53 | 201,522 | $101.76 M |
| 02/25/2025 | $4.33 | $3.99 (-7.85%) | $4.35 | $3.90 | 129,616 | $108.27 M |
| 02/24/2025 | $4.41 | $4.33 (-1.81%) | $4.55 | $4.20 | 187,700 | $117.50 M |
| 02/21/2025 | $4.41 | $4.35 (-1.36%) | $4.63 | $4.20 | 208,900 | $118.04 M |
| 02/20/2025 | $4.06 | $4.40 (8.37%) | $4.53 | $4.01 | 360,500 | $119.40 M |
| 02/19/2025 | $4.48 | $3.98 (-11.16%) | $4.56 | $3.80 | 434,280 | $108.00 M |
| 02/18/2025 | $5.58 | $4.57 (-18.1%) | $5.60 | $4.50 | 581,343 | $124.01 M |
| 02/14/2025 | $5.94 | $5.52 (-7.07%) | $5.94 | $5.31 | 269,000 | $149.79 M |
| 02/13/2025 | $5.16 | $5.79 (12.21%) | $5.88 | $5.06 | 324,236 | $157.12 M |
| 02/12/2025 | $5.65 | $5.09 (-9.91%) | $6.17 | $5.00 | 328,400 | $138.12 M |
| 02/11/2025 | $6.26 | $5.50 (-12.14%) | $6.30 | $5.00 | 855,014 | $149.25 M |
| 02/10/2025 | $5.00 | $6.39 (27.8%) | $6.43 | $4.78 | 1.48 M | $173.40 M |
| 02/07/2025 | $4.37 | $4.62 (5.72%) | $4.95 | $4.22 | 730,400 | $125.37 M |
| 02/06/2025 | $3.80 | $4.06 (6.84%) | $4.12 | $3.63 | 472,200 | $110.17 M |
| 02/05/2025 | $3.60 | $3.65 (1.39%) | $3.65 | $3.31 | 311,932 | $99.05 M |
| 02/04/2025 | $3.10 | $3.47 (11.94%) | $3.49 | $3.02 | 309,700 | $94.16 M |
| 02/03/2025 | $3.19 | $2.98 (-6.58%) | $4.12 | $2.78 | 1.06 M | $80.87 M |
| 01/31/2025 | $2.80 | $2.72 (-2.86%) | $2.80 | $2.70 | 52,645 | $73.81 M |
| 01/30/2025 | $2.81 | $2.69 (-4.27%) | $2.81 | $2.56 | 68,100 | $73.00 M |
| 01/29/2025 | $2.73 | $2.68 (-1.83%) | $2.73 | $2.50 | 55,383 | $72.72 M |
| 01/28/2025 | $2.46 | $2.50 (1.63%) | $2.68 | $2.30 | 51,500 | $67.84 M |
| 01/27/2025 | $2.47 | $2.43 (-1.62%) | $2.49 | $2.30 | 25,196 | $65.94 M |
| 01/24/2025 | $2.40 | $2.45 (2.08%) | $2.47 | $2.35 | 30,643 | $66.48 M |
| 01/23/2025 | $2.40 | $2.34 (-2.5%) | $2.41 | $2.31 | 5,467 | $63.50 M |
| 01/22/2025 | $2.39 | $2.37 (-0.84%) | $2.40 | $2.30 | 10,224 | $64.31 M |
| 01/21/2025 | $2.21 | $2.38 (7.69%) | $2.55 | $2.20 | 26,351 | $64.58 M |
| 01/17/2025 | $2.19 | $2.23 (1.83%) | $2.28 | $2.18 | 35,422 | $60.51 M |
| 01/16/2025 | $2.15 | $2.24 (4.19%) | $2.29 | $2.05 | 45,953 | $60.78 M |
| 01/15/2025 | $2.04 | $2.00 (-1.96%) | $2.15 | $1.99 | 31,100 | $54.27 M |
| 01/14/2025 | $2.00 | $2.00 (0%) | $2.05 | $1.99 | 22,300 | $54.27 M |
| 01/13/2025 | $2.05 | $2.03 (-0.98%) | $2.05 | $1.96 | 34,606 | $55.09 M |
| 01/10/2025 | $2.16 | $2.05 (-5.09%) | $2.30 | $2.00 | 20,900 | $55.63 M |
| 01/08/2025 | $2.32 | $2.18 (-6.03%) | $2.32 | $2.15 | 12,846 | $59.16 M |
| 01/07/2025 | $2.39 | $2.30 (-3.77%) | $2.39 | $2.11 | 32,446 | $62.41 M |
| 01/06/2025 | $2.49 | $2.37 (-4.82%) | $2.69 | $2.30 | 119,200 | $64.31 M |
| 01/03/2025 | $2.23 | $2.40 (7.62%) | $2.45 | $2.23 | 42,540 | $65.13 M |
| 01/02/2025 | $2.07 | $2.20 (6.28%) | $2.21 | $2.05 | 23,121 | $59.70 M |
| 12/31/2024 | $1.95 | $2.05 (5.13%) | $2.09 | $1.95 | 44,313 | $55.63 M |
| 12/30/2024 | $2.00 | $1.96 (-2%) | $2.11 | $1.95 | 30,650 | $53.19 M |
| 12/27/2024 | $2.02 | $2.05 (1.49%) | $2.10 | $2.00 | 11,702 | $55.63 M |
| 12/26/2024 | $2.04 | $2.05 (0.49%) | $2.05 | $2.01 | 22,338 | $55.63 M |
| 12/24/2024 | $2.09 | $2.04 (-2.39%) | $2.11 | $2.00 | 38,900 | $55.36 M |
| 12/23/2024 | $2.10 | $2.11 (0.48%) | $2.25 | $2.06 | 29,143 | $57.26 M |
| 12/20/2024 | $2.10 | $2.11 (0.48%) | $2.27 | $2.10 | 39,844 | $57.26 M |
| 12/19/2024 | $2.10 | $2.15 (2.38%) | $2.23 | $2.10 | 16,100 | $58.34 M |
| 12/18/2024 | $2.34 | $2.13 (-8.97%) | $2.35 | $2.13 | 39,500 | $57.80 M |
| 12/17/2024 | $2.19 | $2.33 (6.39%) | $2.33 | $2.19 | 15,942 | $63.23 M |
| 12/16/2024 | $2.16 | $2.23 (3.24%) | $2.28 | $2.16 | 17,545 | $60.51 M |
| 12/13/2024 | $2.15 | $2.20 (2.33%) | $2.23 | $2.15 | 11,900 | $59.70 M |
| 12/12/2024 | $2.30 | $2.14 (-6.96%) | $2.41 | $2.11 | 24,616 | $58.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
