Skip to main content
Solaris Resources Inc. (SLSR)
NYSEAMERICAN: SLSR · Real-Time Price · USD
8.32
+0.20 (2.46%)
At close: Jun 26, 2026, 4:00 PM EDT
8.79
+0.47 (5.65%)
Pre-market: Jun 29, 2026, 7:00 AM EDT

Solaris Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.178.478.098.328.322.46%111,992
Jun 25, 20268.058.217.738.128.122.40%140,395
Jun 24, 20268.208.217.767.937.93-5.37%227,368
Jun 23, 20268.608.838.308.388.38-6.26%128,698
Jun 22, 20268.838.978.708.948.94-0.11%67,765
Jun 18, 20269.739.738.868.958.95-6.09%66,028
Jun 17, 202610.0010.159.539.539.53-4.51%152,612
Jun 16, 202610.0510.479.979.989.98-138,712
Jun 15, 20269.8410.059.699.989.986.40%116,781
Jun 12, 20268.899.528.899.389.385.63%97,200
Jun 11, 20268.478.888.378.888.886.99%62,008
Jun 10, 20268.278.588.158.308.30-2.35%223,060
Jun 9, 20268.818.888.238.508.50-3.52%113,477
Jun 8, 20268.799.018.648.818.810.23%57,946
Jun 5, 20269.859.878.718.798.79-12.45%183,989
Jun 4, 202610.4810.489.9110.0410.04-3.18%149,925
Jun 3, 202610.8610.8610.3210.3710.37-5.64%88,514
Jun 2, 202610.9511.1410.4910.9910.993.00%94,063
Jun 1, 202610.0510.7210.0510.6710.674.61%167,917
May 29, 202610.3210.3710.0710.2010.20-0.87%124,707
May 28, 20269.7910.619.5710.2910.295.21%270,673
May 27, 20269.799.889.569.789.78-1.51%95,929
May 26, 20269.8010.199.809.939.932.90%126,558
May 22, 20269.7010.089.509.659.65-0.41%70,435
May 21, 20269.649.949.609.699.69-1.42%80,760
May 20, 20269.4710.129.469.839.834.57%111,875
May 19, 20269.629.639.289.409.40-2.89%134,149
May 18, 20269.869.869.609.689.68-1.83%60,158
May 15, 202610.3010.309.759.869.86-7.68%159,680
May 14, 202611.0311.0310.6310.6810.68-4.04%129,398
May 13, 202610.8711.4810.7311.1311.131.83%310,295
May 12, 202610.3211.0010.2410.9310.934.79%91,397
May 11, 202610.2710.7710.2410.4310.432.36%123,742
May 8, 202610.1910.4310.1410.1910.190.99%122,062
May 7, 202610.2810.6010.0410.0910.09-0.49%104,105
May 6, 202610.0110.329.9610.1410.144.75%165,476
May 5, 20269.8810.179.549.689.68-0.21%97,109
May 4, 202610.1110.119.639.709.70-3.58%89,355
May 1, 202610.2410.3910.0610.0610.06-1.28%156,144
Apr 30, 20269.9310.399.9310.1910.193.56%218,599
Apr 29, 202610.0310.159.839.849.84-2.67%125,631
Apr 28, 202610.2010.3610.0110.1110.11-4.62%88,099
Apr 27, 202610.5410.7010.4210.6010.600.76%172,866
Apr 24, 202610.4010.5510.3510.5210.520.57%91,124
Apr 23, 202610.8410.9910.2710.4610.46-2.79%128,133
Apr 22, 202610.3810.9610.3510.7610.765.91%198,161
Apr 21, 202610.4510.6010.1610.1610.16-2.87%135,636
Apr 20, 202610.0510.499.9610.4610.463.67%74,013
Apr 17, 202610.2810.3810.0010.0910.09-1.08%108,106
Apr 16, 202610.2310.239.9210.2010.200.29%120,112
Apr 15, 202610.2210.269.9710.1710.17-0.88%76,759
Apr 14, 202610.5310.5310.1710.2610.261.38%109,480
Apr 13, 20269.8310.269.6910.1210.123.16%95,798
Apr 10, 20269.489.959.489.819.814.58%74,422
Apr 9, 20268.589.648.589.389.383.99%125,020
Apr 8, 20269.079.178.789.029.024.40%106,927
Apr 7, 20268.538.728.378.648.640.12%76,174
Apr 6, 20268.918.998.638.638.63-1.71%60,730
Apr 2, 20268.458.878.458.788.78-0.57%77,150
Apr 1, 20268.878.998.708.838.832.91%102,421
Mar 31, 20268.158.688.158.588.587.52%116,687
Mar 30, 20268.118.147.837.987.98-0.75%133,568
Mar 27, 20268.038.197.848.048.042.29%98,052
Mar 26, 20268.068.257.867.867.86-4.61%131,636
Mar 25, 20268.328.698.198.248.243.00%166,596
Mar 24, 20267.828.077.828.008.00-0.87%165,627
Mar 23, 20268.198.457.858.078.073.46%156,216
Mar 20, 20267.978.207.757.807.80-3.47%129,314
Mar 19, 20268.008.247.458.088.08-4.94%116,261
Mar 18, 20268.508.718.178.508.50-2.97%263,965
Mar 17, 20268.829.008.668.768.76-92,782
Mar 16, 20268.508.908.508.768.763.67%206,121
Mar 13, 20268.979.108.458.458.45-6.94%146,490
Mar 12, 20269.229.489.069.089.08-3.71%59,356
Mar 11, 20269.239.499.109.439.43-0.11%69,396
Mar 10, 20269.319.709.279.449.442.28%99,598
Mar 9, 20269.089.278.649.239.23-1.18%126,836
Mar 6, 20269.409.569.009.349.34-2.20%199,048
Mar 5, 20269.9910.319.339.559.55-6.74%242,490
Mar 4, 202610.0410.329.7710.2410.244.07%85,583
Mar 3, 202610.6010.609.679.849.84-9.39%219,369
Mar 2, 202610.7310.9110.3610.8610.860.28%142,733
Feb 27, 202610.4410.9910.2210.8310.833.93%289,733
Feb 26, 202610.2110.439.9910.4210.421.66%96,364
Feb 25, 202610.4110.6010.2010.2510.25-0.58%100,128
Feb 24, 20269.8110.499.7910.3110.315.20%224,897
Feb 23, 20269.309.909.309.809.804.70%125,067
Feb 20, 20269.359.409.079.369.360.21%176,830
Feb 19, 20269.229.559.059.349.34-0.32%108,466
Feb 18, 20269.509.609.339.379.370.86%97,471
Feb 17, 20269.569.618.969.299.29-4.23%264,929
Feb 13, 20269.9610.009.649.709.70-2.02%84,536
Feb 12, 202610.3710.409.879.909.90-3.60%153,548
Feb 11, 202610.3310.409.9410.2710.271.68%147,163
Feb 10, 202610.4610.4610.0210.1010.10-3.44%126,176
Feb 9, 202610.0210.6910.0210.4610.464.18%201,828
Feb 6, 20269.6010.209.6010.0410.046.24%156,605
Feb 5, 20269.759.929.239.459.45-5.88%196,527
Feb 4, 202610.5610.569.6710.0410.04-2.62%264,821
Feb 3, 202610.0110.319.7210.3110.318.53%206,472