Solaris Resources Inc. (TSX:SLS)
Canada
· Delayed Price · Currency is CAD 4.880
-0.160 (-3.17%)
Mar 28, 2025, 3:57 PM EST
Solaris Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.84 | 5.08 | 4.72 | 4.87 | 4.87 | -3.37% | 546,428 |
| Mar 27, 2025 | 5.07 | 5.16 | 4.95 | 5.04 | 5.04 | -0.79% | 193,300 |
| Mar 26, 2025 | 5.15 | 5.19 | 5.07 | 5.08 | 5.08 | -0.78% | 129,609 |
| Mar 25, 2025 | 5.05 | 5.22 | 5.03 | 5.12 | 5.12 | 0.99% | 140,600 |
| Mar 24, 2025 | 5.08 | 5.17 | 5.04 | 5.07 | 5.07 | 1.20% | 120,245 |
| Mar 21, 2025 | 5.23 | 5.23 | 4.93 | 5.01 | 5.01 | -1.38% | 237,200 |
| Mar 20, 2025 | 5.08 | 5.21 | 5.07 | 5.08 | 5.08 | -0.97% | 159,600 |
| Mar 19, 2025 | 5.15 | 5.31 | 5.00 | 5.13 | 5.13 | 0.59% | 397,236 |
| Mar 18, 2025 | 5.20 | 5.29 | 5.10 | 5.10 | 5.10 | -1.16% | 163,812 |
| Mar 17, 2025 | 4.94 | 5.17 | 4.94 | 5.16 | 5.16 | 4.45% | 438,100 |
| Mar 14, 2025 | 4.91 | 5.06 | 4.91 | 4.94 | 4.94 | 1.44% | 325,100 |
| Mar 13, 2025 | 4.74 | 4.95 | 4.70 | 4.87 | 4.87 | 2.74% | 105,875 |
| Mar 12, 2025 | 4.54 | 4.79 | 4.54 | 4.74 | 4.74 | 4.64% | 83,739 |
| Mar 11, 2025 | 4.54 | 4.59 | 4.39 | 4.53 | 4.53 | 0.22% | 228,602 |
| Mar 10, 2025 | 4.63 | 4.66 | 4.44 | 4.52 | 4.52 | -4.44% | 339,639 |
| Mar 7, 2025 | 4.82 | 4.82 | 4.52 | 4.73 | 4.73 | -1.87% | 353,900 |
| Mar 6, 2025 | 4.80 | 4.89 | 4.72 | 4.82 | 4.82 | -1.03% | 402,200 |
| Mar 5, 2025 | 4.56 | 4.95 | 4.56 | 4.87 | 4.87 | 4.28% | 259,549 |
| Mar 4, 2025 | 4.25 | 4.80 | 4.25 | 4.67 | 4.67 | 7.11% | 353,300 |
| Mar 3, 2025 | 4.81 | 4.81 | 4.32 | 4.36 | 4.36 | -4.60% | 148,800 |
| Feb 28, 2025 | 4.55 | 4.61 | 4.42 | 4.57 | 4.57 | -0.87% | 309,600 |
| Feb 27, 2025 | 4.89 | 4.98 | 4.60 | 4.61 | 4.61 | -5.14% | 169,432 |
| Feb 26, 2025 | 4.88 | 5.06 | 4.79 | 4.86 | 4.86 | 0.83% | 373,816 |
| Feb 25, 2025 | 4.95 | 5.05 | 4.70 | 4.82 | 4.82 | -4.55% | 290,426 |
| Feb 24, 2025 | 5.05 | 5.15 | 5.00 | 5.05 | 5.05 | -2.51% | 273,100 |
| Feb 21, 2025 | 5.41 | 5.41 | 5.10 | 5.18 | 5.18 | -3.90% | 491,300 |
| Feb 20, 2025 | 5.48 | 5.52 | 5.32 | 5.39 | 5.39 | -0.92% | 209,500 |
| Feb 19, 2025 | 5.50 | 5.55 | 5.27 | 5.44 | 5.44 | -1.98% | 284,224 |
| Feb 18, 2025 | 5.77 | 5.77 | 5.52 | 5.55 | 5.55 | -1.94% | 237,738 |
| Feb 14, 2025 | 5.90 | 5.90 | 5.59 | 5.66 | 5.66 | -3.25% | 242,939 |
| Feb 13, 2025 | 5.69 | 5.89 | 5.66 | 5.85 | 5.85 | 2.99% | 382,946 |
| Feb 12, 2025 | 5.55 | 5.76 | 5.54 | 5.68 | 5.68 | 1.79% | 355,420 |
| Feb 11, 2025 | 5.37 | 5.58 | 5.30 | 5.58 | 5.58 | 1.82% | 236,800 |
| Feb 10, 2025 | 5.46 | 5.54 | 5.37 | 5.48 | 5.48 | 1.86% | 355,300 |
| Feb 7, 2025 | 5.25 | 5.48 | 5.25 | 5.38 | 5.38 | 2.87% | 343,100 |
| Feb 6, 2025 | 5.03 | 5.32 | 5.03 | 5.23 | 5.23 | 1.36% | 234,737 |
| Feb 5, 2025 | 4.95 | 5.21 | 4.95 | 5.16 | 5.16 | 3.61% | 336,100 |
| Feb 4, 2025 | 4.74 | 5.03 | 4.74 | 4.98 | 4.98 | 6.41% | 291,833 |
| Feb 3, 2025 | 4.51 | 4.74 | 4.51 | 4.68 | 4.68 | 0.43% | 145,000 |
| Jan 31, 2025 | 4.68 | 4.78 | 4.64 | 4.66 | 4.66 | -0.64% | 160,110 |
| Jan 30, 2025 | 4.84 | 4.90 | 4.69 | 4.69 | 4.69 | -1.88% | 525,000 |
| Jan 29, 2025 | 4.71 | 4.89 | 4.68 | 4.78 | 4.78 | 0.63% | 151,537 |
| Jan 28, 2025 | 4.85 | 4.85 | 4.68 | 4.75 | 4.75 | -3.06% | 201,735 |
| Jan 27, 2025 | 4.90 | 4.90 | 4.66 | 4.90 | 4.90 | -0.81% | 458,217 |
| Jan 24, 2025 | 4.85 | 5.03 | 4.82 | 4.94 | 4.94 | 2.49% | 261,400 |
| Jan 23, 2025 | 5.10 | 5.12 | 4.82 | 4.82 | 4.82 | -6.59% | 674,700 |
| Jan 22, 2025 | 5.11 | 5.22 | 5.01 | 5.16 | 5.16 | - | 177,349 |
| Jan 21, 2025 | 5.30 | 5.30 | 5.01 | 5.16 | 5.16 | -2.09% | 274,436 |
| Jan 20, 2025 | 5.15 | 5.34 | 5.10 | 5.27 | 5.27 | 2.53% | 158,516 |
| Jan 17, 2025 | 5.04 | 5.16 | 5.00 | 5.14 | 5.14 | 2.19% | 247,100 |