Solaris Resources Inc. (TSX:SLS)
Canada
· Delayed Price · Currency is CAD 12.76
-0.34 (-2.60%)
Mar 6, 2026, 3:50 PM EST
Solaris Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.67 | 13.67 | 12.77 | 13.10 | 13.10 | -6.23% | 620,931 |
| Mar 4, 2026 | 13.62 | 14.05 | 13.32 | 13.97 | 13.97 | 3.94% | 353,934 |
| Mar 3, 2026 | 14.36 | 14.51 | 13.32 | 13.44 | 13.44 | -9.25% | 518,617 |
| Mar 2, 2026 | 14.69 | 14.91 | 14.10 | 14.81 | 14.81 | 0.75% | 217,904 |
| Feb 27, 2026 | 14.23 | 14.99 | 14.11 | 14.70 | 14.70 | 3.74% | 1,215,034 |
| Feb 26, 2026 | 14.03 | 14.30 | 13.73 | 14.17 | 14.17 | 1.21% | 416,783 |
| Feb 25, 2026 | 14.48 | 14.48 | 13.95 | 14.00 | 14.00 | -1.41% | 788,965 |
| Feb 24, 2026 | 13.44 | 14.38 | 13.38 | 14.20 | 14.20 | 5.58% | 691,537 |
| Feb 23, 2026 | 12.75 | 13.56 | 12.65 | 13.45 | 13.45 | 5.16% | 421,093 |
| Feb 20, 2026 | 12.75 | 12.97 | 12.41 | 12.79 | 12.79 | 0.16% | 670,882 |
| Feb 19, 2026 | 12.61 | 13.12 | 12.51 | 12.77 | 12.77 | -0.78% | 352,942 |
| Feb 18, 2026 | 12.93 | 13.10 | 12.70 | 12.87 | 12.87 | 1.18% | 389,813 |
| Feb 17, 2026 | 13.00 | 13.24 | 12.31 | 12.72 | 12.72 | -4.07% | 625,724 |
| Feb 13, 2026 | 13.58 | 13.63 | 13.16 | 13.26 | 13.26 | -1.92% | 268,335 |
| Feb 12, 2026 | 13.90 | 13.90 | 13.46 | 13.52 | 13.52 | -2.66% | 505,500 |
| Feb 11, 2026 | 13.80 | 14.00 | 13.52 | 13.89 | 13.89 | 1.54% | 578,568 |
| Feb 10, 2026 | 14.33 | 14.33 | 13.57 | 13.68 | 13.68 | -3.53% | 344,481 |
| Feb 9, 2026 | 13.81 | 14.49 | 13.68 | 14.18 | 14.18 | 3.35% | 273,279 |
| Feb 6, 2026 | 13.11 | 13.89 | 13.10 | 13.72 | 13.72 | 6.11% | 314,572 |
| Feb 5, 2026 | 13.07 | 13.57 | 12.62 | 12.93 | 12.93 | -6.03% | 618,106 |
| Feb 4, 2026 | 14.34 | 14.34 | 13.26 | 13.76 | 13.76 | -1.78% | 772,282 |
| Feb 3, 2026 | 13.55 | 14.03 | 13.27 | 14.01 | 14.01 | 7.52% | 771,769 |
| Feb 2, 2026 | 12.40 | 13.10 | 12.37 | 13.03 | 13.03 | 3.66% | 514,809 |
| Jan 30, 2026 | 13.55 | 13.75 | 12.45 | 12.57 | 12.57 | -13.13% | 624,357 |
| Jan 29, 2026 | 14.75 | 15.47 | 13.94 | 14.47 | 14.47 | -0.62% | 1,109,736 |
| Jan 28, 2026 | 14.19 | 14.71 | 14.11 | 14.56 | 14.56 | 4.15% | 672,496 |
| Jan 27, 2026 | 13.47 | 14.08 | 13.25 | 13.98 | 13.98 | 5.27% | 827,919 |
| Jan 26, 2026 | 13.62 | 14.04 | 13.12 | 13.28 | 13.28 | -0.60% | 514,645 |
| Jan 23, 2026 | 12.73 | 13.37 | 12.58 | 13.36 | 13.36 | 5.36% | 456,331 |
| Jan 22, 2026 | 12.61 | 12.76 | 12.15 | 12.68 | 12.68 | 1.44% | 323,035 |
| Jan 21, 2026 | 12.80 | 12.86 | 12.21 | 12.50 | 12.50 | 0.40% | 666,642 |
| Jan 20, 2026 | 12.32 | 12.57 | 12.15 | 12.45 | 12.45 | 0.16% | 357,515 |
| Jan 19, 2026 | 12.61 | 12.61 | 12.26 | 12.43 | 12.43 | 1.30% | 124,299 |
| Jan 16, 2026 | 12.30 | 12.44 | 11.73 | 12.27 | 12.27 | -1.68% | 845,645 |
| Jan 15, 2026 | 12.35 | 13.07 | 11.95 | 12.48 | 12.48 | 1.22% | 393,870 |
| Jan 14, 2026 | 11.69 | 12.45 | 11.35 | 12.33 | 12.33 | 7.12% | 592,128 |
| Jan 13, 2026 | 11.31 | 11.83 | 11.28 | 11.51 | 11.51 | 0.96% | 525,588 |
| Jan 12, 2026 | 11.20 | 11.41 | 11.07 | 11.40 | 11.40 | 3.64% | 513,628 |
| Jan 9, 2026 | 11.12 | 11.20 | 10.98 | 11.00 | 11.00 | -0.90% | 299,536 |
| Jan 8, 2026 | 11.40 | 11.40 | 10.96 | 11.10 | 11.10 | -2.55% | 379,837 |
| Jan 7, 2026 | 11.49 | 11.61 | 10.97 | 11.39 | 11.39 | -1.30% | 322,147 |
| Jan 6, 2026 | 11.30 | 11.69 | 11.11 | 11.54 | 11.54 | 3.59% | 753,210 |
| Jan 5, 2026 | 10.99 | 11.25 | 10.85 | 11.14 | 11.14 | 3.24% | 609,675 |
| Jan 2, 2026 | 11.10 | 11.13 | 10.71 | 10.79 | 10.79 | -1.91% | 350,983 |
| Dec 31, 2025 | 11.01 | 11.19 | 10.55 | 11.00 | 11.00 | -0.18% | 322,515 |
| Dec 30, 2025 | 10.99 | 11.17 | 10.87 | 11.02 | 11.02 | 1.57% | 230,556 |
| Dec 29, 2025 | 11.20 | 11.22 | 10.79 | 10.85 | 10.85 | -2.86% | 242,417 |
| Dec 24, 2025 | 11.12 | 11.17 | 10.92 | 11.17 | 11.17 | 0.81% | 151,221 |
| Dec 23, 2025 | 11.27 | 11.28 | 10.99 | 11.08 | 11.08 | -0.98% | 455,099 |
| Dec 22, 2025 | 11.19 | 11.26 | 11.01 | 11.19 | 11.19 | 1.54% | 358,121 |
| Dec 19, 2025 | 10.77 | 11.09 | 10.68 | 11.02 | 11.02 | 3.57% | 647,404 |
| Dec 18, 2025 | 10.52 | 10.74 | 10.52 | 10.64 | 10.64 | 1.53% | 221,767 |
| Dec 17, 2025 | 10.29 | 10.69 | 10.29 | 10.48 | 10.48 | 2.04% | 240,511 |
| Dec 16, 2025 | 10.56 | 10.60 | 10.20 | 10.27 | 10.27 | -3.30% | 270,231 |
| Dec 15, 2025 | 11.16 | 11.16 | 10.59 | 10.62 | 10.62 | -2.66% | 213,906 |
| Dec 12, 2025 | 11.00 | 11.09 | 10.64 | 10.91 | 10.91 | -0.82% | 448,745 |
| Dec 11, 2025 | 10.96 | 11.05 | 10.84 | 11.00 | 11.00 | 1.10% | 493,168 |
| Dec 10, 2025 | 10.76 | 10.95 | 10.47 | 10.88 | 10.88 | 2.84% | 205,613 |
| Dec 9, 2025 | 10.63 | 10.84 | 10.36 | 10.58 | 10.58 | -1.58% | 142,759 |
| Dec 8, 2025 | 10.65 | 10.95 | 10.53 | 10.75 | 10.75 | 1.22% | 246,015 |
| 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 |