Solaris Resources Inc. (SLSR)
NYSEAMERICAN: SLSR · Real-Time Price · USD
10.83
+0.41 (3.93%)
Feb 27, 2026, 4:00 PM EST - Market closed
Solaris Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.44 | 10.99 | 10.22 | 10.83 | 10.83 | 3.93% | 238,955 |
| Feb 26, 2026 | 10.21 | 10.43 | 9.99 | 10.42 | 10.42 | 1.66% | 96,364 |
| Feb 25, 2026 | 10.41 | 10.60 | 10.20 | 10.25 | 10.25 | -0.58% | 85,457 |
| Feb 24, 2026 | 9.81 | 10.49 | 9.79 | 10.31 | 10.31 | 5.20% | 218,286 |
| Feb 23, 2026 | 9.30 | 9.90 | 9.30 | 9.80 | 9.80 | 4.70% | 125,067 |
| Feb 20, 2026 | 9.35 | 9.40 | 9.07 | 9.36 | 9.36 | 0.21% | 108,162 |
| Feb 19, 2026 | 9.22 | 9.55 | 9.05 | 9.34 | 9.34 | -0.32% | 73,900 |
| Feb 18, 2026 | 9.50 | 9.60 | 9.33 | 9.37 | 9.37 | 0.86% | 97,471 |
| Feb 17, 2026 | 9.56 | 9.61 | 8.96 | 9.29 | 9.29 | -4.23% | 233,080 |
| Feb 13, 2026 | 9.96 | 10.00 | 9.64 | 9.70 | 9.70 | -2.02% | 77,433 |
| Feb 12, 2026 | 10.37 | 10.40 | 9.87 | 9.90 | 9.90 | -3.60% | 152,394 |
| Feb 11, 2026 | 10.33 | 10.40 | 9.94 | 10.27 | 10.27 | 1.68% | 134,711 |
| Feb 10, 2026 | 10.46 | 10.46 | 10.02 | 10.10 | 10.10 | -3.44% | 109,027 |
| Feb 9, 2026 | 10.02 | 10.69 | 10.02 | 10.46 | 10.46 | 4.18% | 136,560 |
| Feb 6, 2026 | 9.60 | 10.20 | 9.60 | 10.04 | 10.04 | 6.24% | 118,610 |
| Feb 5, 2026 | 9.75 | 9.92 | 9.23 | 9.45 | 9.45 | -5.88% | 196,303 |
| Feb 4, 2026 | 10.56 | 10.56 | 9.67 | 10.04 | 10.04 | -2.62% | 243,823 |
| Feb 3, 2026 | 10.01 | 10.31 | 9.72 | 10.31 | 10.31 | 8.53% | 136,472 |
| Feb 2, 2026 | 9.13 | 9.59 | 9.10 | 9.50 | 9.50 | 2.59% | 114,756 |
| Jan 30, 2026 | 9.89 | 10.16 | 9.16 | 9.26 | 9.26 | -13.94% | 343,705 |
| Jan 29, 2026 | 11.00 | 11.43 | 10.25 | 10.76 | 10.76 | -0.28% | 543,694 |
| Jan 28, 2026 | 10.57 | 10.81 | 10.41 | 10.79 | 10.79 | 4.35% | 160,355 |
| Jan 27, 2026 | 9.73 | 10.36 | 9.73 | 10.34 | 10.34 | 6.60% | 203,968 |
| Jan 26, 2026 | 10.13 | 10.28 | 9.58 | 9.70 | 9.70 | -0.92% | 395,610 |
| Jan 23, 2026 | 9.29 | 9.79 | 9.11 | 9.79 | 9.79 | 5.95% | 99,860 |
| Jan 22, 2026 | 9.13 | 9.25 | 8.80 | 9.24 | 9.24 | 2.33% | 96,739 |
| Jan 21, 2026 | 9.36 | 9.40 | 8.89 | 9.03 | 9.03 | 0.22% | 280,581 |
| Jan 20, 2026 | 8.88 | 9.07 | 8.71 | 9.01 | 9.01 | 2.27% | 149,512 |
| Jan 16, 2026 | 8.97 | 8.97 | 8.42 | 8.81 | 8.81 | -2.22% | 156,382 |
| Jan 15, 2026 | 8.89 | 9.42 | 8.50 | 9.01 | 9.01 | 1.35% | 226,679 |
| Jan 14, 2026 | 8.44 | 8.98 | 8.20 | 8.89 | 8.89 | 6.72% | 130,184 |
| Jan 13, 2026 | 8.24 | 8.52 | 8.15 | 8.33 | 8.33 | 1.22% | 121,247 |
| Jan 12, 2026 | 8.00 | 8.24 | 7.95 | 8.23 | 8.23 | 3.65% | 134,329 |
| Jan 9, 2026 | 8.00 | 8.04 | 7.90 | 7.94 | 7.94 | -1.00% | 61,726 |
| Jan 8, 2026 | 8.31 | 8.31 | 7.89 | 8.02 | 8.02 | -2.79% | 133,280 |
| Jan 7, 2026 | 8.30 | 8.37 | 7.98 | 8.25 | 8.25 | -1.43% | 124,795 |
| Jan 6, 2026 | 8.10 | 8.46 | 8.06 | 8.37 | 8.37 | 3.33% | 135,432 |
| Jan 5, 2026 | 7.97 | 8.16 | 7.90 | 8.10 | 8.10 | 3.32% | 106,573 |
| Jan 2, 2026 | 8.11 | 8.13 | 7.81 | 7.84 | 7.84 | -1.63% | 207,697 |
| Dec 31, 2025 | 8.02 | 8.16 | 7.90 | 7.97 | 7.97 | -0.99% | 134,365 |
| Dec 30, 2025 | 8.07 | 8.36 | 7.96 | 8.05 | 8.05 | 1.77% | 122,881 |
| Dec 29, 2025 | 8.20 | 8.23 | 7.88 | 7.91 | 7.91 | -5.61% | 155,922 |
| Dec 26, 2025 | 8.23 | 8.39 | 8.15 | 8.38 | 8.38 | 2.76% | 97,616 |
| Dec 24, 2025 | 8.10 | 8.16 | 8.01 | 8.16 | 8.16 | 0.80% | 64,851 |
| Dec 23, 2025 | 8.15 | 8.27 | 8.01 | 8.09 | 8.09 | -0.37% | 185,249 |
| Dec 22, 2025 | 8.10 | 8.20 | 8.02 | 8.12 | 8.12 | 1.63% | 243,739 |
| Dec 19, 2025 | 7.78 | 8.06 | 7.78 | 7.99 | 7.99 | 2.57% | 145,412 |
| Dec 18, 2025 | 7.70 | 7.80 | 7.61 | 7.79 | 7.79 | 2.64% | 90,247 |
| Dec 17, 2025 | 7.50 | 7.75 | 7.50 | 7.59 | 7.59 | 1.34% | 87,961 |
| Dec 16, 2025 | 7.79 | 7.79 | 7.40 | 7.49 | 7.49 | -3.35% | 87,563 |
| Dec 15, 2025 | 7.95 | 8.05 | 7.69 | 7.75 | 7.75 | -2.39% | 91,344 |
| Dec 12, 2025 | 8.01 | 8.07 | 7.67 | 7.94 | 7.94 | -0.50% | 81,261 |
| Dec 11, 2025 | 8.05 | 8.05 | 7.88 | 7.98 | 7.98 | 1.14% | 144,475 |
| Dec 10, 2025 | 7.65 | 7.93 | 7.55 | 7.89 | 7.89 | 3.54% | 66,899 |
| Dec 9, 2025 | 7.77 | 7.77 | 7.56 | 7.62 | 7.62 | -1.55% | 105,037 |
| Dec 8, 2025 | 7.78 | 7.91 | 7.62 | 7.74 | 7.74 | 0.52% | 138,921 |
| Dec 5, 2025 | 7.67 | 7.77 | 7.56 | 7.70 | 7.70 | 1.58% | 50,765 |
| Dec 4, 2025 | 7.66 | 7.67 | 7.55 | 7.58 | 7.58 | -2.45% | 31,909 |
| Dec 3, 2025 | 7.43 | 7.81 | 7.31 | 7.77 | 7.77 | 4.72% | 55,622 |
| Dec 2, 2025 | 7.61 | 7.61 | 7.30 | 7.42 | 7.42 | -0.58% | 54,936 |
| Dec 1, 2025 | 7.96 | 7.97 | 7.42 | 7.46 | 7.46 | -5.53% | 60,391 |
| Nov 28, 2025 | 7.88 | 7.93 | 7.75 | 7.90 | 7.90 | 2.46% | 65,812 |
| Nov 26, 2025 | 7.54 | 7.90 | 7.54 | 7.71 | 7.71 | 5.18% | 108,798 |
| Nov 25, 2025 | 7.50 | 7.69 | 7.33 | 7.33 | 7.33 | -1.58% | 95,338 |
| Nov 24, 2025 | 7.01 | 7.50 | 6.98 | 7.45 | 7.45 | 8.02% | 93,988 |
| Nov 21, 2025 | 6.85 | 6.94 | 6.74 | 6.90 | 6.90 | 0.57% | 47,630 |
| Nov 20, 2025 | 7.20 | 7.20 | 6.82 | 6.86 | 6.86 | -2.61% | 72,076 |
| Nov 19, 2025 | 6.80 | 7.17 | 6.68 | 7.04 | 7.04 | 3.83% | 38,149 |
| Nov 18, 2025 | 6.65 | 6.85 | 6.61 | 6.78 | 6.78 | 1.35% | 34,692 |
| Nov 17, 2025 | 6.86 | 6.86 | 6.55 | 6.69 | 6.69 | -0.45% | 39,723 |
| Nov 14, 2025 | 6.90 | 6.92 | 6.57 | 6.72 | 6.72 | -3.72% | 38,399 |
| Nov 13, 2025 | 6.72 | 6.98 | 6.71 | 6.98 | 6.98 | 1.01% | 44,462 |
| Nov 12, 2025 | 7.05 | 7.05 | 6.80 | 6.91 | 6.91 | -0.58% | 26,565 |
| Nov 11, 2025 | 7.28 | 7.50 | 6.91 | 6.95 | 6.95 | -3.07% | 75,661 |
| Nov 10, 2025 | 7.40 | 7.40 | 7.01 | 7.17 | 7.17 | 2.87% | 129,925 |
| Nov 7, 2025 | 6.66 | 7.04 | 6.66 | 6.97 | 6.97 | 5.13% | 100,865 |
| Nov 6, 2025 | 6.42 | 6.77 | 6.42 | 6.63 | 6.63 | 4.57% | 125,111 |
| Nov 5, 2025 | 6.44 | 6.44 | 6.27 | 6.34 | 6.34 | 1.93% | 47,533 |
| Nov 4, 2025 | 6.36 | 6.40 | 6.06 | 6.22 | 6.22 | -3.57% | 62,265 |
| Nov 3, 2025 | 6.60 | 6.60 | 6.23 | 6.45 | 6.45 | -2.57% | 57,662 |
| Oct 31, 2025 | 6.42 | 6.62 | 6.31 | 6.62 | 6.62 | 4.09% | 62,886 |
| Oct 30, 2025 | 6.43 | 6.43 | 6.27 | 6.36 | 6.36 | -0.93% | 19,973 |
| Oct 29, 2025 | 6.49 | 6.70 | 6.35 | 6.42 | 6.42 | - | 101,198 |
| Oct 28, 2025 | 6.11 | 6.63 | 6.11 | 6.42 | 6.42 | 4.39% | 144,529 |
| Oct 27, 2025 | 6.14 | 6.25 | 5.91 | 6.15 | 6.15 | -0.81% | 71,664 |
| Oct 24, 2025 | 5.96 | 6.30 | 5.96 | 6.20 | 6.20 | 2.99% | 68,968 |
| Oct 23, 2025 | 5.65 | 6.03 | 5.58 | 6.02 | 6.02 | 8.08% | 62,580 |
| Oct 22, 2025 | 5.29 | 5.63 | 5.29 | 5.57 | 5.57 | 4.31% | 66,082 |
| Oct 21, 2025 | 5.44 | 5.44 | 5.19 | 5.34 | 5.34 | -3.78% | 64,829 |
| Oct 20, 2025 | 5.34 | 5.64 | 5.34 | 5.55 | 5.55 | 2.97% | 70,913 |
| Oct 17, 2025 | 5.77 | 5.77 | 5.26 | 5.39 | 5.39 | -7.39% | 87,815 |
| Oct 16, 2025 | 6.02 | 6.06 | 5.81 | 5.82 | 5.82 | -2.84% | 40,177 |
| Oct 15, 2025 | 5.98 | 6.03 | 5.85 | 5.99 | 5.99 | 1.35% | 46,610 |
| Oct 14, 2025 | 5.88 | 6.01 | 5.76 | 5.91 | 5.91 | -0.34% | 173,221 |
| Oct 13, 2025 | 5.99 | 6.09 | 5.89 | 5.93 | 5.93 | 0.68% | 14,264 |
| Oct 10, 2025 | 6.00 | 6.19 | 5.86 | 5.89 | 5.89 | -2.32% | 60,506 |
| Oct 9, 2025 | 6.29 | 6.43 | 5.97 | 6.03 | 6.03 | -4.44% | 33,149 |
| Oct 8, 2025 | 6.16 | 6.32 | 6.14 | 6.31 | 6.31 | 3.44% | 41,811 |
| Oct 7, 2025 | 6.38 | 6.39 | 6.06 | 6.10 | 6.10 | -1.61% | 90,411 |
| Oct 6, 2025 | 6.36 | 6.36 | 6.17 | 6.20 | 6.20 | -0.32% | 120,094 |