Solaris Resources Inc. (TSX:SLS)
Canada · Delayed Price · Currency is CAD 11.00
-0.02 (-0.18%)
Dec 31, 2025, 4:00 PM EST
Solaris Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |