Solaris Resources Inc. (TSX:SLS)
Canada
· Delayed Price · Currency is CAD 10.62
+0.06 (0.57%)
At close: Dec 5, 2025
Solaris Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.59 | 10.75 | 10.46 | 10.62 | 10.62 | 0.57% | 191,719 |
| Dec 4, 2025 | 10.80 | 10.80 | 10.55 | 10.56 | 10.56 | -2.76% | 168,223 |
| Dec 3, 2025 | 10.44 | 10.91 | 10.25 | 10.86 | 10.86 | 4.62% | 489,215 |
| Dec 2, 2025 | 10.52 | 10.52 | 10.20 | 10.38 | 10.38 | -0.67% | 173,462 |
| Dec 1, 2025 | 10.85 | 10.85 | 10.37 | 10.45 | 10.45 | -3.15% | 281,399 |
| Nov 28, 2025 | 10.81 | 11.03 | 10.78 | 10.79 | 10.79 | 1.70% | 184,221 |
| Nov 27, 2025 | 10.79 | 10.79 | 10.54 | 10.61 | 10.61 | -2.12% | 35,145 |
| Nov 26, 2025 | 10.41 | 11.09 | 10.32 | 10.84 | 10.84 | 3.93% | 315,250 |
| Nov 25, 2025 | 10.60 | 10.86 | 10.39 | 10.43 | 10.43 | -0.76% | 268,593 |
| Nov 24, 2025 | 9.74 | 10.55 | 9.74 | 10.51 | 10.51 | 8.35% | 743,689 |
| Nov 21, 2025 | 9.46 | 9.78 | 9.46 | 9.70 | 9.70 | 0.62% | 209,915 |
| Nov 20, 2025 | 9.98 | 10.08 | 9.60 | 9.64 | 9.64 | -2.53% | 351,120 |
| Nov 19, 2025 | 9.45 | 10.00 | 9.45 | 9.89 | 9.89 | 4.44% | 211,463 |
| Nov 18, 2025 | 9.38 | 9.57 | 9.24 | 9.47 | 9.47 | 0.32% | 145,432 |
| Nov 17, 2025 | 9.43 | 9.60 | 9.25 | 9.44 | 9.44 | -0.11% | 128,923 |
| Nov 14, 2025 | 9.65 | 9.70 | 9.30 | 9.45 | 9.45 | -3.08% | 247,206 |
| Nov 13, 2025 | 9.63 | 9.78 | 9.49 | 9.75 | 9.75 | 1.25% | 195,942 |
| Nov 12, 2025 | 9.66 | 9.79 | 9.53 | 9.63 | 9.63 | -0.10% | 180,247 |
| Nov 11, 2025 | 10.01 | 10.04 | 9.64 | 9.64 | 9.64 | -3.98% | 232,140 |
| Nov 10, 2025 | 9.98 | 10.17 | 9.83 | 10.04 | 10.04 | 1.93% | 222,904 |
| Nov 7, 2025 | 9.50 | 9.87 | 9.40 | 9.85 | 9.85 | 5.24% | 406,766 |
| Nov 6, 2025 | 9.04 | 9.55 | 9.04 | 9.36 | 9.36 | 4.46% | 354,429 |
| Nov 5, 2025 | 8.84 | 9.06 | 8.84 | 8.96 | 8.96 | 1.93% | 241,773 |
| Nov 4, 2025 | 8.81 | 9.01 | 8.55 | 8.79 | 8.79 | -2.55% | 569,223 |
| Nov 3, 2025 | 9.29 | 9.29 | 8.77 | 9.02 | 9.02 | -2.38% | 249,576 |
| Oct 31, 2025 | 9.08 | 9.28 | 8.84 | 9.24 | 9.24 | 4.05% | 695,605 |
| Oct 30, 2025 | 8.99 | 9.01 | 8.76 | 8.88 | 8.88 | -1.22% | 260,167 |
| Oct 29, 2025 | 8.95 | 9.27 | 8.83 | 8.99 | 8.99 | 0.78% | 454,961 |
| Oct 28, 2025 | 8.65 | 9.24 | 8.65 | 8.92 | 8.92 | 3.48% | 424,881 |
| Oct 27, 2025 | 8.66 | 8.73 | 8.25 | 8.62 | 8.62 | -0.69% | 441,908 |
| Oct 24, 2025 | 8.50 | 8.83 | 8.44 | 8.68 | 8.68 | 3.21% | 283,653 |
| Oct 23, 2025 | 8.04 | 8.43 | 7.79 | 8.41 | 8.41 | 7.54% | 520,074 |
| Oct 22, 2025 | 7.50 | 7.89 | 7.48 | 7.82 | 7.82 | 3.44% | 332,063 |
| Oct 21, 2025 | 7.74 | 7.77 | 7.29 | 7.56 | 7.56 | -3.20% | 314,410 |
| Oct 20, 2025 | 7.64 | 7.94 | 7.57 | 7.81 | 7.81 | 3.03% | 406,354 |
| Oct 17, 2025 | 8.33 | 8.33 | 7.46 | 7.58 | 7.58 | -7.33% | 448,858 |
| Oct 16, 2025 | 8.45 | 8.49 | 8.16 | 8.18 | 8.18 | -2.50% | 346,335 |
| Oct 15, 2025 | 8.39 | 8.48 | 8.23 | 8.39 | 8.39 | 1.08% | 214,159 |
| Oct 14, 2025 | 8.31 | 8.44 | 8.01 | 8.30 | 8.30 | 0.61% | 303,803 |
| Oct 10, 2025 | 8.44 | 8.62 | 8.21 | 8.25 | 8.25 | -2.14% | 350,652 |
| Oct 9, 2025 | 8.84 | 8.88 | 8.36 | 8.43 | 8.43 | -3.88% | 270,299 |
| Oct 8, 2025 | 8.50 | 8.82 | 8.50 | 8.77 | 8.77 | 3.42% | 253,730 |
| Oct 7, 2025 | 8.72 | 8.89 | 8.46 | 8.48 | 8.48 | -2.19% | 268,629 |
| Oct 6, 2025 | 8.80 | 8.88 | 8.64 | 8.67 | 8.67 | -0.34% | 289,521 |
| Oct 3, 2025 | 9.00 | 9.08 | 8.61 | 8.70 | 8.70 | -3.12% | 401,219 |
| Oct 2, 2025 | 9.09 | 9.12 | 8.81 | 8.98 | 8.98 | 0.56% | 260,319 |
| Oct 1, 2025 | 8.80 | 9.20 | 8.78 | 8.93 | 8.93 | 0.56% | 410,393 |
| Sep 30, 2025 | 8.85 | 8.92 | 8.64 | 8.88 | 8.88 | 0.45% | 293,328 |
| Sep 29, 2025 | 8.48 | 9.02 | 8.24 | 8.84 | 8.84 | 5.36% | 577,878 |
| Sep 26, 2025 | 8.56 | 8.67 | 8.31 | 8.39 | 8.39 | -2.21% | 245,922 |
| Sep 25, 2025 | 8.42 | 8.66 | 8.35 | 8.58 | 8.58 | 1.30% | 547,133 |
| Sep 24, 2025 | 7.75 | 8.49 | 7.74 | 8.47 | 8.47 | 11.01% | 534,454 |
| Sep 23, 2025 | 7.56 | 7.74 | 7.49 | 7.63 | 7.63 | -0.26% | 328,663 |
| Sep 22, 2025 | 7.29 | 7.75 | 7.25 | 7.65 | 7.65 | 6.55% | 653,785 |
| Sep 19, 2025 | 7.00 | 7.20 | 6.99 | 7.18 | 7.18 | 1.99% | 397,288 |
| Sep 18, 2025 | 7.05 | 7.06 | 6.88 | 7.04 | 7.04 | 0.57% | 189,915 |
| Sep 17, 2025 | 7.39 | 7.39 | 6.94 | 7.00 | 7.00 | -5.15% | 265,499 |
| Sep 16, 2025 | 7.39 | 7.56 | 7.26 | 7.38 | 7.38 | -0.27% | 172,931 |
| Sep 15, 2025 | 7.45 | 7.79 | 7.33 | 7.40 | 7.40 | 0.27% | 366,512 |
| Sep 12, 2025 | 7.34 | 7.62 | 7.27 | 7.38 | 7.38 | 2.36% | 203,132 |
| Sep 11, 2025 | 7.28 | 7.32 | 7.19 | 7.21 | 7.21 | -1.10% | 163,182 |
| Sep 10, 2025 | 7.17 | 7.37 | 7.06 | 7.29 | 7.29 | 1.25% | 391,328 |
| Sep 9, 2025 | 7.12 | 7.52 | 7.11 | 7.20 | 7.20 | 0.98% | 457,401 |
| Sep 8, 2025 | 7.21 | 7.21 | 7.02 | 7.13 | 7.13 | -0.28% | 228,441 |
| Sep 5, 2025 | 7.27 | 7.35 | 7.11 | 7.15 | 7.15 | -1.24% | 314,131 |
| Sep 4, 2025 | 7.34 | 7.35 | 7.15 | 7.24 | 7.24 | -1.36% | 243,080 |
| Sep 3, 2025 | 7.42 | 7.64 | 7.32 | 7.34 | 7.34 | -0.14% | 303,956 |
| Sep 2, 2025 | 7.61 | 7.61 | 7.28 | 7.35 | 7.35 | -2.78% | 249,052 |
| Aug 29, 2025 | 7.66 | 7.66 | 7.35 | 7.56 | 7.56 | -1.05% | 194,874 |
| Aug 28, 2025 | 7.67 | 7.76 | 7.58 | 7.64 | 7.64 | -0.39% | 228,090 |
| Aug 27, 2025 | 7.40 | 7.69 | 7.23 | 7.67 | 7.67 | 4.07% | 424,915 |
| Aug 26, 2025 | 7.64 | 7.76 | 7.28 | 7.37 | 7.37 | -3.53% | 2,508,305 |
| Aug 25, 2025 | 7.56 | 7.71 | 7.39 | 7.64 | 7.64 | 0.92% | 162,488 |
| Aug 22, 2025 | 7.54 | 7.69 | 7.46 | 7.57 | 7.57 | 0.66% | 136,656 |
| Aug 21, 2025 | 7.29 | 7.54 | 7.29 | 7.52 | 7.52 | 3.30% | 147,634 |
| Aug 20, 2025 | 7.41 | 7.45 | 7.24 | 7.28 | 7.28 | -2.28% | 201,954 |
| Aug 19, 2025 | 7.53 | 7.55 | 7.38 | 7.45 | 7.45 | -0.93% | 205,213 |
| Aug 18, 2025 | 7.75 | 7.86 | 7.48 | 7.52 | 7.52 | -3.34% | 280,229 |
| Aug 15, 2025 | 7.26 | 7.82 | 7.20 | 7.78 | 7.78 | 6.58% | 227,276 |
| Aug 14, 2025 | 7.51 | 7.51 | 7.25 | 7.30 | 7.30 | -2.80% | 181,478 |
| Aug 13, 2025 | 7.29 | 7.55 | 7.26 | 7.51 | 7.51 | 4.60% | 400,862 |
| Aug 12, 2025 | 7.36 | 7.50 | 7.02 | 7.18 | 7.18 | -2.31% | 959,363 |
| Aug 11, 2025 | 7.27 | 7.41 | 7.23 | 7.35 | 7.35 | 1.52% | 212,636 |
| Aug 8, 2025 | 7.17 | 7.27 | 7.08 | 7.24 | 7.24 | 0.98% | 394,140 |
| Aug 7, 2025 | 7.10 | 7.17 | 6.93 | 7.17 | 7.17 | 1.70% | 309,153 |
| Aug 6, 2025 | 6.92 | 7.12 | 6.85 | 7.05 | 7.05 | 3.07% | 631,005 |
| Aug 5, 2025 | 6.73 | 6.89 | 6.68 | 6.84 | 6.84 | 2.40% | 246,652 |
| Aug 1, 2025 | 6.67 | 6.76 | 6.55 | 6.68 | 6.68 | -1.04% | 143,826 |
| Jul 31, 2025 | 6.44 | 6.89 | 6.36 | 6.75 | 6.75 | 4.17% | 321,824 |
| Jul 30, 2025 | 6.78 | 6.85 | 6.37 | 6.48 | 6.48 | -6.09% | 367,440 |
| Jul 29, 2025 | 6.63 | 7.00 | 6.60 | 6.90 | 6.90 | 3.92% | 139,271 |
| Jul 28, 2025 | 6.83 | 6.85 | 6.54 | 6.64 | 6.64 | -2.78% | 152,979 |
| Jul 25, 2025 | 6.85 | 6.89 | 6.68 | 6.83 | 6.83 | -0.87% | 158,930 |
| Jul 24, 2025 | 7.03 | 7.03 | 6.80 | 6.89 | 6.89 | -1.57% | 218,963 |
| Jul 23, 2025 | 7.12 | 7.22 | 6.95 | 7.00 | 7.00 | -1.55% | 467,327 |
| Jul 22, 2025 | 6.94 | 7.14 | 6.85 | 7.11 | 7.11 | 2.01% | 282,740 |
| Jul 21, 2025 | 6.99 | 7.09 | 6.91 | 6.97 | 6.97 | 0.29% | 105,820 |
| Jul 18, 2025 | 7.15 | 7.15 | 6.83 | 6.95 | 6.95 | 0.14% | 124,829 |
| Jul 17, 2025 | 6.98 | 7.09 | 6.83 | 6.94 | 6.94 | 0.29% | 148,558 |
| Jul 16, 2025 | 7.10 | 7.14 | 6.88 | 6.92 | 6.92 | -3.22% | 177,345 |