SolarBank Corporation - SUUN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	1.58	1.51	1.51	1.58	1.47	140,991
May 29, 2025	1.66	1.55	1.55	1.66	1.52	96,727
May 28, 2025	1.62	1.59	1.59	1.69	1.55	138,700
May 27, 2025	1.79	1.59	1.59	1.79	1.56	252,684
May 23, 2025	1.76	1.76	1.76	1.79	1.75	45,122
May 22, 2025	1.74	1.76	1.76	1.81	1.74	53,582
May 21, 2025	1.85	1.73	1.73	1.9	1.7	133,930
May 20, 2025	1.81	1.87	1.87	1.92	1.8	227,299
May 19, 2025	1.83	1.82	1.82	1.83	1.81	45,300
May 16, 2025	2.01	1.83	1.83	2.03	1.79	246,488
May 15, 2025	1.99	2.01	2.01	2.05	1.99	113,221
May 14, 2025	2.01	2.03	2.03	2.04	1.96	144,336
May 13, 2025	2.03	1.99	1.99	2.07	1.97	140,093
May 12, 2025	2.07	2.08	2.08	2.09	2	87,681
May 09, 2025	2.08	2.03	2.03	2.09	1.98	91,200
May 08, 2025	2.02	2.06	2.06	2.11	2	122,008
May 07, 2025	2.11	2.05	2.05	2.2	1.96	146,099
May 06, 2025	2.24	2.06	2.06	2.24	2.03	172,272
May 05, 2025	2.1	2.23	2.23	2.24	2.06	125,900
May 02, 2025	2.1	2.13	2.13	2.18	2.08	102,183
May 01, 2025	2.14	2.13	2.13	2.15	2.06	80,953
April 30, 2025	2.12	2.1	2.1	2.18	1.96	150,000
April 29, 2025	2.3	2.19	2.19	2.36	2.14	592,736
April 28, 2025	2.2	2.24	2.24	2.27	2.19	160,000
April 25, 2025	2.23	2.23	2.23	2.27	2.16	109,290
April 24, 2025	2.23	2.23	2.23	2.25	2.16	97,638
April 23, 2025	2.13	2.15	2.15	2.27	2.13	182,419
April 22, 2025	2.13	2.14	2.14	2.24	2.06	71,800
April 21, 2025	2.26	2.16	2.16	2.28	2.12	71,800
April 17, 2025	2.26	2.3	2.3	2.33	2.17	68,876
April 16, 2025	2.3	2.28	2.28	2.34	2.2	41,051
April 15, 2025	2.3	2.28	2.28	2.39	2.12	136,857
April 14, 2025	2.4	2.36	2.36	2.41	2.3	75,891
April 11, 2025	2.49	2.39	2.39	2.49	2.32	87,999
April 10, 2025	2.47	2.38	2.38	2.47	2.36	95,604
April 09, 2025	2.52	2.49	2.49	2.52	2.15	681,000
April 08, 2025	2.47	2.39	2.39	2.55	2.37	138,500
April 07, 2025	2.21	2.35	2.35	2.35	2.09	127,300
April 04, 2025	2.42	2.29	2.29	2.45	2.19	103,472
April 03, 2025	2.35	2.4	2.4	2.5	2.25	109,248
April 02, 2025	2.5	2.46	2.46	2.5	2.36	217,335
April 01, 2025	2.41	2.38	2.38	2.53	2.25	172,700
March 31, 2025	2.3	2.43	2.43	2.45	2.26	246,134
March 28, 2025	2.79	2.45	2.45	2.79	2.17	297,205
March 27, 2025	2.73	2.57	2.57	2.73	2.46	204,320
March 26, 2025	2.85	2.71	2.71	2.87	2.6	333,500
March 25, 2025	3.03	2.81	2.81	3.05	2.72	439,139
March 24, 2025	3.47	3.04	3.04	3.53	2.91	441,548
March 21, 2025	4.2	3.22	3.22	4.2	3.11	652,022
March 20, 2025	4.47	4.45	4.45	4.6	4.39	49,200
March 19, 2025	4.4	4.43	4.43	4.43	4.2	63,231
March 18, 2025	4.37	4.35	4.35	4.64	4.2	111,800
March 17, 2025	4.67	4.5	4.5	4.88	4.2	129,765
March 14, 2025	4.99	4.67	4.67	4.99	4.47	198,940
March 13, 2025	4.42	4.92	4.92	4.92	4.25	235,406
March 12, 2025	4.23	4.35	4.35	4.42	4.17	189,200
March 11, 2025	4.49	4.13	4.13	4.53	3.84	230,943
March 10, 2025	3.79	4.49	4.49	4.7	3.75	626,144
March 07, 2025	3.52	3.69	3.69	3.74	3.5	72,458
March 06, 2025	3.7	3.6	3.6	3.82	3.46	136,057

SolarBank Corporation (SUUN) NASDAQ