Solaris Resources Inc. (TSX:SLS)
Canada
· Delayed Price · Currency is CAD 6.10
-0.06 (-0.97%)
May 30, 2025, 4:00 PM EDT
Solaris Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.15 | 6.15 | 6.04 | 6.10 | 6.10 | -0.97% | 91,133 |
| May 29, 2025 | 6.06 | 6.24 | 6.06 | 6.16 | 6.16 | 1.99% | 128,200 |
| May 28, 2025 | 6.07 | 6.07 | 5.92 | 6.04 | 6.04 | -0.49% | 137,500 |
| May 27, 2025 | 6.16 | 6.19 | 5.97 | 6.07 | 6.07 | -2.10% | 177,600 |
| May 26, 2025 | 6.20 | 6.27 | 6.07 | 6.20 | 6.20 | -0.32% | 125,124 |
| May 23, 2025 | 5.64 | 6.23 | 5.61 | 6.22 | 6.22 | 8.17% | 359,530 |
| May 22, 2025 | 5.86 | 6.12 | 5.69 | 5.75 | 5.75 | -1.71% | 350,300 |
| May 21, 2025 | 5.50 | 5.87 | 5.50 | 5.85 | 5.85 | 7.93% | 341,500 |
| May 20, 2025 | 5.49 | 5.49 | 5.30 | 5.42 | 5.42 | 3.44% | 91,500 |
| May 16, 2025 | 5.12 | 5.33 | 5.12 | 5.24 | 5.24 | -2.96% | 133,700 |
| May 15, 2025 | 5.44 | 5.49 | 5.30 | 5.40 | 5.40 | -1.64% | 89,700 |
| May 14, 2025 | 5.70 | 5.70 | 5.46 | 5.49 | 5.49 | -3.17% | 113,318 |
| May 13, 2025 | 5.80 | 5.80 | 5.58 | 5.67 | 5.67 | -3.08% | 156,803 |
| May 12, 2025 | 5.94 | 6.10 | 5.85 | 5.85 | 5.85 | 0.69% | 162,435 |
| May 9, 2025 | 5.71 | 5.87 | 5.71 | 5.81 | 5.81 | 1.75% | 107,100 |
| May 8, 2025 | 6.01 | 6.02 | 5.70 | 5.71 | 5.71 | -4.52% | 186,600 |
| May 7, 2025 | 5.97 | 6.03 | 5.88 | 5.98 | 5.98 | -0.83% | 288,006 |
| May 6, 2025 | 5.93 | 6.06 | 5.91 | 6.03 | 6.03 | 2.03% | 144,028 |
| May 5, 2025 | 6.17 | 6.18 | 5.91 | 5.91 | 5.91 | -3.90% | 132,200 |
| May 2, 2025 | 5.90 | 6.19 | 5.80 | 6.15 | 6.15 | 6.22% | 209,645 |
| May 1, 2025 | 6.16 | 6.25 | 5.76 | 5.79 | 5.79 | -5.85% | 363,934 |
| Apr 30, 2025 | 6.15 | 6.20 | 5.88 | 6.15 | 6.15 | -0.97% | 539,430 |
| Apr 29, 2025 | 6.06 | 6.34 | 6.06 | 6.21 | 6.21 | 0.32% | 301,700 |
| Apr 28, 2025 | 6.18 | 6.28 | 5.95 | 6.19 | 6.19 | 1.48% | 333,300 |
| Apr 25, 2025 | 5.79 | 6.15 | 5.72 | 6.10 | 6.10 | 5.72% | 624,600 |
| Apr 24, 2025 | 5.37 | 5.96 | 5.37 | 5.77 | 5.77 | 6.07% | 661,569 |
| Apr 23, 2025 | 5.14 | 5.56 | 5.13 | 5.44 | 5.44 | 9.68% | 569,400 |
| Apr 22, 2025 | 4.84 | 5.03 | 4.76 | 4.96 | 4.96 | 5.76% | 370,000 |
| Apr 21, 2025 | 4.67 | 4.83 | 4.62 | 4.69 | 4.69 | -2.09% | 111,600 |
| Apr 17, 2025 | 4.83 | 4.95 | 4.73 | 4.79 | 4.79 | -0.42% | 201,400 |
| Apr 16, 2025 | 4.50 | 4.87 | 4.50 | 4.81 | 4.81 | 5.71% | 394,000 |
| Apr 15, 2025 | 4.55 | 4.67 | 4.50 | 4.55 | 4.55 | - | 284,032 |
| Apr 14, 2025 | 4.27 | 4.66 | 4.27 | 4.55 | 4.55 | 8.33% | 374,011 |
| Apr 11, 2025 | 3.94 | 4.21 | 3.94 | 4.20 | 4.20 | 6.60% | 306,600 |
| Apr 10, 2025 | 3.92 | 4.10 | 3.77 | 3.94 | 3.94 | -2.72% | 419,746 |
| Apr 9, 2025 | 3.70 | 4.13 | 3.55 | 4.05 | 4.05 | 10.05% | 244,513 |
| Apr 8, 2025 | 4.12 | 4.12 | 3.62 | 3.68 | 3.68 | -4.91% | 321,300 |
| Apr 7, 2025 | 3.85 | 4.24 | 3.80 | 3.87 | 3.87 | -6.75% | 327,724 |
| Apr 4, 2025 | 4.35 | 4.36 | 3.99 | 4.15 | 4.15 | -8.79% | 643,131 |
| Apr 3, 2025 | 4.63 | 4.82 | 4.54 | 4.55 | 4.55 | -6.38% | 468,800 |
| Apr 2, 2025 | 4.45 | 4.87 | 4.43 | 4.86 | 4.86 | 6.81% | 391,300 |
| Apr 1, 2025 | 4.78 | 4.81 | 4.49 | 4.55 | 4.55 | -5.99% | 671,900 |
| Mar 31, 2025 | 4.75 | 4.87 | 4.60 | 4.84 | 4.84 | -0.62% | 310,942 |
| 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 |