Solaris Resources Inc. (SLSR)
NYSEAMERICAN: SLSR · Real-Time Price · USD
7.70
+0.12 (1.58%)
Dec 5, 2025, 4:00 PM EST - Market closed
Solaris Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.67 | 7.77 | 7.56 | 7.70 | 7.70 | 1.58% | 47,973 |
| 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% | 50,812 |
| 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% | 60,360 |
| Nov 28, 2025 | 7.88 | 7.93 | 7.75 | 7.90 | 7.90 | 2.46% | 51,420 |
| 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% | 92,462 |
| 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 |
| Oct 3, 2025 | 6.53 | 6.56 | 6.17 | 6.22 | 6.22 | -5.61% | 105,384 |
| Oct 2, 2025 | 6.49 | 6.59 | 6.29 | 6.59 | 6.59 | 2.97% | 167,754 |
| Oct 1, 2025 | 6.40 | 6.56 | 6.30 | 6.40 | 6.40 | 0.47% | 74,721 |
| Sep 30, 2025 | 6.35 | 6.41 | 6.20 | 6.37 | 6.37 | 0.24% | 76,588 |
| Sep 29, 2025 | 6.06 | 6.45 | 5.92 | 6.36 | 6.36 | 5.74% | 129,360 |
| Sep 26, 2025 | 6.16 | 6.28 | 5.94 | 6.01 | 6.01 | -2.44% | 69,381 |
| Sep 25, 2025 | 6.07 | 6.26 | 6.00 | 6.16 | 6.16 | -0.48% | 198,950 |
| Sep 24, 2025 | 5.56 | 6.19 | 5.56 | 6.19 | 6.19 | 11.93% | 101,919 |
| Sep 23, 2025 | 5.49 | 5.60 | 5.41 | 5.53 | 5.53 | -0.27% | 62,380 |
| Sep 22, 2025 | 5.16 | 5.60 | 5.16 | 5.55 | 5.55 | 7.25% | 107,364 |
| Sep 19, 2025 | 5.20 | 5.22 | 5.09 | 5.17 | 5.17 | 1.47% | 39,847 |
| Sep 18, 2025 | 5.02 | 5.13 | 4.89 | 5.10 | 5.10 | 0.30% | 28,790 |
| Sep 17, 2025 | 5.38 | 5.38 | 5.03 | 5.08 | 5.08 | -5.05% | 107,550 |
| Sep 16, 2025 | 5.36 | 5.49 | 5.29 | 5.35 | 5.35 | -0.19% | 34,198 |
| Sep 15, 2025 | 5.50 | 5.64 | 5.32 | 5.36 | 5.36 | 0.37% | 108,447 |
| Sep 12, 2025 | 5.37 | 5.51 | 5.20 | 5.34 | 5.34 | 2.69% | 118,803 |
| Sep 11, 2025 | 5.26 | 5.33 | 5.20 | 5.20 | 5.20 | -1.14% | 21,236 |
| Sep 10, 2025 | 5.21 | 5.31 | 5.09 | 5.26 | 5.26 | 1.15% | 118,380 |
| Sep 9, 2025 | 5.20 | 5.46 | 5.17 | 5.20 | 5.20 | 0.97% | 83,438 |
| Sep 8, 2025 | 5.20 | 5.20 | 5.08 | 5.15 | 5.15 | -0.39% | 12,784 |
| Sep 5, 2025 | 5.30 | 5.34 | 5.12 | 5.17 | 5.17 | -0.96% | 16,951 |
| Sep 4, 2025 | 5.24 | 5.27 | 5.06 | 5.22 | 5.22 | -1.69% | 43,025 |
| Sep 3, 2025 | 5.39 | 5.50 | 5.30 | 5.31 | 5.31 | -0.56% | 34,631 |
| Sep 2, 2025 | 5.48 | 5.48 | 5.31 | 5.34 | 5.34 | -1.84% | 29,054 |
| Aug 29, 2025 | 5.59 | 5.59 | 5.38 | 5.44 | 5.44 | -1.81% | 21,099 |
| Aug 28, 2025 | 5.54 | 5.63 | 5.53 | 5.54 | 5.54 | -0.72% | 25,676 |
| Aug 27, 2025 | 5.27 | 5.58 | 5.25 | 5.58 | 5.58 | 4.10% | 22,637 |
| Aug 26, 2025 | 5.54 | 5.58 | 5.26 | 5.36 | 5.36 | -2.99% | 71,356 |
| Aug 25, 2025 | 5.42 | 5.57 | 5.42 | 5.53 | 5.53 | 0.82% | 21,935 |
| Aug 22, 2025 | 5.52 | 5.56 | 5.47 | 5.48 | 5.48 | 1.29% | 10,821 |
| Aug 21, 2025 | 5.30 | 5.41 | 5.29 | 5.41 | 5.41 | 3.05% | 18,888 |
| Aug 20, 2025 | 5.36 | 5.36 | 5.21 | 5.25 | 5.25 | -2.05% | 40,524 |
| Aug 19, 2025 | 5.44 | 5.44 | 5.33 | 5.36 | 5.36 | -1.29% | 46,034 |
| Aug 18, 2025 | 5.69 | 5.69 | 5.42 | 5.43 | 5.43 | -3.89% | 58,000 |
| Aug 15, 2025 | 5.26 | 5.65 | 5.25 | 5.65 | 5.65 | 6.20% | 36,397 |
| Aug 14, 2025 | 5.32 | 5.39 | 5.25 | 5.32 | 5.32 | -2.74% | 23,569 |
| Aug 13, 2025 | 5.29 | 5.49 | 5.28 | 5.47 | 5.47 | 4.59% | 72,905 |
| Aug 12, 2025 | 5.29 | 5.40 | 5.03 | 5.23 | 5.23 | -1.88% | 53,631 |
| Aug 11, 2025 | 5.31 | 5.41 | 5.21 | 5.33 | 5.33 | 1.52% | 31,176 |
| Aug 8, 2025 | 5.24 | 5.28 | 5.17 | 5.25 | 5.25 | 0.38% | 15,899 |
| Aug 7, 2025 | 5.19 | 5.23 | 5.02 | 5.23 | 5.23 | 0.97% | 32,514 |
| Aug 6, 2025 | 5.02 | 5.18 | 5.02 | 5.18 | 5.18 | 4.44% | 42,101 |
| Aug 5, 2025 | 4.53 | 5.03 | 4.51 | 4.96 | 4.96 | 1.22% | 23,286 |
| Aug 4, 2025 | 4.87 | 4.92 | 4.83 | 4.90 | 4.90 | 1.24% | 3,697 |
| Aug 1, 2025 | 4.81 | 4.87 | 4.75 | 4.84 | 4.84 | -1.43% | 26,944 |
| Jul 31, 2025 | 4.67 | 4.99 | 4.64 | 4.91 | 4.91 | 4.25% | 57,944 |
| Jul 30, 2025 | 5.00 | 5.00 | 4.63 | 4.71 | 4.71 | -6.92% | 44,017 |
| Jul 29, 2025 | 4.85 | 5.07 | 4.81 | 5.06 | 5.06 | 4.33% | 34,845 |
| Jul 28, 2025 | 4.97 | 4.98 | 4.76 | 4.85 | 4.85 | -1.02% | 16,956 |
| Jul 25, 2025 | 4.90 | 5.02 | 4.70 | 4.90 | 4.90 | -1.41% | 32,184 |
| Jul 24, 2025 | 5.14 | 5.14 | 4.96 | 4.97 | 4.97 | -3.12% | 31,209 |
| Jul 23, 2025 | 5.23 | 5.31 | 5.09 | 5.13 | 5.13 | 1.79% | 70,660 |
| Jul 22, 2025 | 5.19 | 5.25 | 5.04 | 5.04 | 5.04 | -1.08% | 78,262 |
| Jul 21, 2025 | 5.11 | 5.22 | 5.05 | 5.10 | 5.10 | 1.09% | 18,574 |
| Jul 18, 2025 | 5.10 | 5.19 | 5.00 | 5.04 | 5.04 | - | 27,923 |
| Jul 17, 2025 | 5.01 | 5.13 | 5.01 | 5.04 | 5.04 | -0.20% | 24,336 |