Solaris Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	14.36	14.51	13.32	13.44	13.44	-9.25%	518,617
Mar 2, 2026	14.69	14.91	14.10	14.81	14.81	0.75%	217,904
Feb 27, 2026	14.23	14.99	14.11	14.70	14.70	3.74%	1,215,034
Feb 26, 2026	14.03	14.30	13.73	14.17	14.17	1.21%	416,783
Feb 25, 2026	14.48	14.48	13.95	14.00	14.00	-1.41%	788,965
Feb 24, 2026	13.44	14.38	13.38	14.20	14.20	5.58%	691,537
Feb 23, 2026	12.75	13.56	12.65	13.45	13.45	5.16%	421,093
Feb 20, 2026	12.75	12.97	12.41	12.79	12.79	0.16%	670,882
Feb 19, 2026	12.61	13.12	12.51	12.77	12.77	-0.78%	352,942
Feb 18, 2026	12.93	13.10	12.70	12.87	12.87	1.18%	389,813
Feb 17, 2026	13.00	13.24	12.31	12.72	12.72	-4.07%	625,724
Feb 13, 2026	13.58	13.63	13.16	13.26	13.26	-1.92%	268,335
Feb 12, 2026	13.90	13.90	13.46	13.52	13.52	-2.66%	505,500
Feb 11, 2026	13.80	14.00	13.52	13.89	13.89	1.54%	578,568
Feb 10, 2026	14.33	14.33	13.57	13.68	13.68	-3.53%	344,481
Feb 9, 2026	13.81	14.49	13.68	14.18	14.18	3.35%	273,279
Feb 6, 2026	13.11	13.89	13.10	13.72	13.72	6.11%	314,572
Feb 5, 2026	13.07	13.57	12.62	12.93	12.93	-6.03%	618,106
Feb 4, 2026	14.34	14.34	13.26	13.76	13.76	-1.78%	772,282
Feb 3, 2026	13.55	14.03	13.27	14.01	14.01	7.52%	771,769
Feb 2, 2026	12.40	13.10	12.37	13.03	13.03	3.66%	514,809
Jan 30, 2026	13.55	13.75	12.45	12.57	12.57	-13.13%	624,357
Jan 29, 2026	14.75	15.47	13.94	14.47	14.47	-0.62%	1,109,736
Jan 28, 2026	14.19	14.71	14.11	14.56	14.56	4.15%	672,496
Jan 27, 2026	13.47	14.08	13.25	13.98	13.98	5.27%	827,919
Jan 26, 2026	13.62	14.04	13.12	13.28	13.28	-0.60%	514,645
Jan 23, 2026	12.73	13.37	12.58	13.36	13.36	5.36%	456,331
Jan 22, 2026	12.61	12.76	12.15	12.68	12.68	1.44%	323,035
Jan 21, 2026	12.80	12.86	12.21	12.50	12.50	0.40%	666,642
Jan 20, 2026	12.32	12.57	12.15	12.45	12.45	0.16%	357,515
Jan 19, 2026	12.61	12.61	12.26	12.43	12.43	1.30%	124,299
Jan 16, 2026	12.30	12.44	11.73	12.27	12.27	-1.68%	845,645
Jan 15, 2026	12.35	13.07	11.95	12.48	12.48	1.22%	393,870
Jan 14, 2026	11.69	12.45	11.35	12.33	12.33	7.12%	592,128
Jan 13, 2026	11.31	11.83	11.28	11.51	11.51	0.96%	525,588
Jan 12, 2026	11.20	11.41	11.07	11.40	11.40	3.64%	513,628
Jan 9, 2026	11.12	11.20	10.98	11.00	11.00	-0.90%	299,536
Jan 8, 2026	11.40	11.40	10.96	11.10	11.10	-2.55%	379,837
Jan 7, 2026	11.49	11.61	10.97	11.39	11.39	-1.30%	322,147
Jan 6, 2026	11.30	11.69	11.11	11.54	11.54	3.59%	753,210
Jan 5, 2026	10.99	11.25	10.85	11.14	11.14	3.24%	609,675
Jan 2, 2026	11.10	11.13	10.71	10.79	10.79	-1.91%	350,983
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