Solaris Resources Inc. (SLSR)
NYSEAMERICAN: SLSR · Real-Time Price · USD
10.11
-0.49 (-4.62%)
At close: Apr 28, 2026, 4:00 PM EDT
10.11
0.00 (0.05%)
After-hours: Apr 28, 2026, 5:07 PM EDT
Solaris Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.20 | 10.36 | 10.01 | 10.15 | - | -4.25% | 75,934 |
| Apr 27, 2026 | 10.54 | 10.70 | 10.42 | 10.60 | 10.60 | 0.76% | 124,428 |
| Apr 24, 2026 | 10.40 | 10.55 | 10.35 | 10.52 | 10.52 | 0.57% | 63,336 |
| Apr 23, 2026 | 10.84 | 10.99 | 10.27 | 10.46 | 10.46 | -2.79% | 71,759 |
| Apr 22, 2026 | 10.38 | 10.96 | 10.35 | 10.76 | 10.76 | 5.91% | 141,740 |
| Apr 21, 2026 | 10.45 | 10.60 | 10.16 | 10.16 | 10.16 | -2.87% | 119,893 |
| Apr 20, 2026 | 10.05 | 10.49 | 9.96 | 10.46 | 10.46 | 3.67% | 62,781 |
| Apr 17, 2026 | 10.28 | 10.38 | 10.00 | 10.09 | 10.09 | -1.08% | 108,106 |
| Apr 16, 2026 | 10.23 | 10.23 | 9.92 | 10.20 | 10.20 | 0.29% | 115,060 |
| Apr 15, 2026 | 10.22 | 10.26 | 9.97 | 10.17 | 10.17 | -0.88% | 74,237 |
| Apr 14, 2026 | 10.53 | 10.53 | 10.17 | 10.26 | 10.26 | 1.38% | 109,480 |
| Apr 13, 2026 | 9.83 | 10.26 | 9.69 | 10.12 | 10.12 | 3.16% | 84,016 |
| Apr 10, 2026 | 9.48 | 9.95 | 9.48 | 9.81 | 9.81 | 4.58% | 74,422 |
| Apr 9, 2026 | 8.58 | 9.64 | 8.58 | 9.38 | 9.38 | 3.99% | 118,058 |
| Apr 8, 2026 | 9.07 | 9.17 | 8.78 | 9.02 | 9.02 | 4.40% | 106,927 |
| Apr 7, 2026 | 8.53 | 8.72 | 8.37 | 8.64 | 8.64 | 0.12% | 66,676 |
| Apr 6, 2026 | 8.91 | 8.99 | 8.63 | 8.63 | 8.63 | -1.71% | 55,290 |
| Apr 2, 2026 | 8.45 | 8.87 | 8.45 | 8.78 | 8.78 | -0.57% | 66,929 |
| Apr 1, 2026 | 8.87 | 8.99 | 8.70 | 8.83 | 8.83 | 2.91% | 102,421 |
| Mar 31, 2026 | 8.15 | 8.68 | 8.15 | 8.58 | 8.58 | 7.52% | 116,682 |
| Mar 30, 2026 | 8.11 | 8.14 | 7.83 | 7.98 | 7.98 | -0.75% | 133,568 |
| Mar 27, 2026 | 8.03 | 8.19 | 7.84 | 8.04 | 8.04 | 2.29% | 57,292 |
| Mar 26, 2026 | 8.06 | 8.25 | 7.86 | 7.86 | 7.86 | -4.61% | 131,636 |
| Mar 25, 2026 | 8.32 | 8.69 | 8.19 | 8.24 | 8.24 | 3.00% | 162,086 |
| Mar 24, 2026 | 7.82 | 8.07 | 7.82 | 8.00 | 8.00 | -0.87% | 165,627 |
| Mar 23, 2026 | 8.19 | 8.45 | 7.85 | 8.07 | 8.07 | 3.46% | 156,216 |
| Mar 20, 2026 | 7.97 | 8.20 | 7.75 | 7.80 | 7.80 | -3.47% | 128,614 |
| Mar 19, 2026 | 8.00 | 8.24 | 7.45 | 8.08 | 8.08 | -4.94% | 116,250 |
| Mar 18, 2026 | 8.50 | 8.71 | 8.17 | 8.50 | 8.50 | -2.97% | 207,183 |
| Mar 17, 2026 | 8.82 | 9.00 | 8.66 | 8.76 | 8.76 | - | 75,862 |
| Mar 16, 2026 | 8.50 | 8.90 | 8.50 | 8.76 | 8.76 | 3.67% | 136,690 |
| Mar 13, 2026 | 8.97 | 9.10 | 8.45 | 8.45 | 8.45 | -6.94% | 146,171 |
| Mar 12, 2026 | 9.22 | 9.48 | 9.06 | 9.08 | 9.08 | -3.71% | 59,294 |
| Mar 11, 2026 | 9.23 | 9.49 | 9.10 | 9.43 | 9.43 | -0.11% | 53,283 |
| Mar 10, 2026 | 9.31 | 9.70 | 9.27 | 9.44 | 9.44 | 2.28% | 95,861 |
| Mar 9, 2026 | 9.08 | 9.27 | 8.64 | 9.23 | 9.23 | -1.18% | 115,316 |
| Mar 6, 2026 | 9.40 | 9.56 | 9.00 | 9.34 | 9.34 | -2.20% | 199,048 |
| Mar 5, 2026 | 9.99 | 10.31 | 9.33 | 9.55 | 9.55 | -6.74% | 242,490 |
| Mar 4, 2026 | 10.04 | 10.32 | 9.77 | 10.24 | 10.24 | 4.07% | 85,583 |
| Mar 3, 2026 | 10.60 | 10.60 | 9.67 | 9.84 | 9.84 | -9.39% | 219,195 |
| Mar 2, 2026 | 10.73 | 10.91 | 10.36 | 10.86 | 10.86 | 0.28% | 142,733 |
| 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 |