Solaris Resources Inc. (TSX:SLS)
Canada · Delayed Price · Currency is CAD 8.48
-0.19 (-2.19%)
Oct 7, 2025, 4:00 PM EDT
Solaris Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.72 | 8.89 | 8.46 | 8.48 | 8.48 | -2.19% | 268,629 |
| Oct 6, 2025 | 8.80 | 8.88 | 8.64 | 8.67 | 8.67 | -0.34% | 289,521 |
| Oct 3, 2025 | 9.00 | 9.08 | 8.61 | 8.70 | 8.70 | -3.12% | 401,219 |
| Oct 2, 2025 | 9.09 | 9.12 | 8.81 | 8.98 | 8.98 | 0.56% | 260,319 |
| Oct 1, 2025 | 8.80 | 9.20 | 8.78 | 8.93 | 8.93 | 0.56% | 410,400 |
| Sep 30, 2025 | 8.85 | 8.92 | 8.64 | 8.88 | 8.88 | 0.45% | 293,328 |
| Sep 29, 2025 | 8.48 | 9.02 | 8.24 | 8.84 | 8.84 | 5.36% | 577,900 |
| Sep 26, 2025 | 8.56 | 8.67 | 8.31 | 8.39 | 8.39 | -2.21% | 245,922 |
| Sep 25, 2025 | 8.42 | 8.66 | 8.35 | 8.58 | 8.58 | 1.30% | 547,133 |
| Sep 24, 2025 | 7.75 | 8.49 | 7.74 | 8.47 | 8.47 | 11.01% | 534,500 |
| Sep 23, 2025 | 7.56 | 7.74 | 7.49 | 7.63 | 7.63 | -0.26% | 328,700 |
| Sep 22, 2025 | 7.29 | 7.75 | 7.25 | 7.65 | 7.65 | 6.55% | 653,800 |
| Sep 19, 2025 | 7.00 | 7.20 | 6.99 | 7.18 | 7.18 | 1.99% | 397,300 |
| Sep 18, 2025 | 7.05 | 7.06 | 6.88 | 7.04 | 7.04 | 0.57% | 189,915 |
| Sep 17, 2025 | 7.39 | 7.39 | 6.94 | 7.00 | 7.00 | -5.15% | 265,500 |
| Sep 16, 2025 | 7.39 | 7.56 | 7.26 | 7.38 | 7.38 | -0.27% | 172,931 |
| Sep 15, 2025 | 7.45 | 7.79 | 7.33 | 7.40 | 7.40 | 0.27% | 366,512 |
| Sep 12, 2025 | 7.34 | 7.62 | 7.27 | 7.38 | 7.38 | 2.36% | 203,132 |
| Sep 11, 2025 | 7.28 | 7.32 | 7.19 | 7.21 | 7.21 | -1.10% | 163,200 |
| Sep 10, 2025 | 7.17 | 7.37 | 7.06 | 7.29 | 7.29 | 1.25% | 391,328 |
| Sep 9, 2025 | 7.12 | 7.52 | 7.11 | 7.20 | 7.20 | 0.98% | 457,401 |
| Sep 8, 2025 | 7.21 | 7.21 | 7.02 | 7.13 | 7.13 | -0.28% | 228,441 |
| Sep 5, 2025 | 7.27 | 7.35 | 7.11 | 7.15 | 7.15 | -1.24% | 314,131 |
| Sep 4, 2025 | 7.34 | 7.35 | 7.15 | 7.24 | 7.24 | -1.36% | 243,100 |
| Sep 3, 2025 | 7.42 | 7.64 | 7.32 | 7.34 | 7.34 | -0.14% | 304,000 |
| Sep 2, 2025 | 7.61 | 7.61 | 7.28 | 7.35 | 7.35 | -2.78% | 249,100 |
| Aug 29, 2025 | 7.66 | 7.66 | 7.35 | 7.56 | 7.56 | -1.05% | 194,900 |
| Aug 28, 2025 | 7.67 | 7.76 | 7.58 | 7.64 | 7.64 | -0.39% | 228,100 |
| Aug 27, 2025 | 7.40 | 7.69 | 7.23 | 7.67 | 7.67 | 4.07% | 424,915 |
| Aug 26, 2025 | 7.64 | 7.76 | 7.28 | 7.37 | 7.37 | -3.53% | 2,508,305 |
| Aug 25, 2025 | 7.56 | 7.71 | 7.39 | 7.64 | 7.64 | 0.92% | 162,500 |
| Aug 22, 2025 | 7.54 | 7.69 | 7.46 | 7.57 | 7.57 | 0.66% | 136,700 |
| Aug 21, 2025 | 7.29 | 7.54 | 7.29 | 7.52 | 7.52 | 3.30% | 147,634 |
| Aug 20, 2025 | 7.41 | 7.45 | 7.24 | 7.28 | 7.28 | -2.28% | 202,000 |
| Aug 19, 2025 | 7.53 | 7.55 | 7.38 | 7.45 | 7.45 | -0.93% | 205,213 |
| Aug 18, 2025 | 7.75 | 7.86 | 7.48 | 7.52 | 7.52 | -3.34% | 280,229 |
| Aug 15, 2025 | 7.26 | 7.82 | 7.20 | 7.78 | 7.78 | 6.58% | 227,300 |
| Aug 14, 2025 | 7.51 | 7.51 | 7.25 | 7.30 | 7.30 | -2.80% | 181,500 |
| Aug 13, 2025 | 7.29 | 7.55 | 7.26 | 7.51 | 7.51 | 4.60% | 400,900 |
| Aug 12, 2025 | 7.36 | 7.50 | 7.02 | 7.18 | 7.18 | -2.31% | 959,400 |
| Aug 11, 2025 | 7.27 | 7.41 | 7.23 | 7.35 | 7.35 | 1.52% | 212,636 |
| Aug 8, 2025 | 7.17 | 7.27 | 7.08 | 7.24 | 7.24 | 0.98% | 394,140 |
| Aug 7, 2025 | 7.10 | 7.17 | 6.93 | 7.17 | 7.17 | 1.70% | 309,200 |
| Aug 6, 2025 | 6.92 | 7.12 | 6.85 | 7.05 | 7.05 | 3.07% | 631,005 |
| Aug 5, 2025 | 6.73 | 6.89 | 6.68 | 6.84 | 6.84 | 2.40% | 246,700 |
| Aug 1, 2025 | 6.67 | 6.76 | 6.55 | 6.68 | 6.68 | -1.04% | 143,826 |
| Jul 31, 2025 | 6.44 | 6.89 | 6.36 | 6.75 | 6.75 | 4.17% | 321,824 |
| Jul 30, 2025 | 6.78 | 6.85 | 6.37 | 6.48 | 6.48 | -6.09% | 367,440 |
| Jul 29, 2025 | 6.63 | 7.00 | 6.60 | 6.90 | 6.90 | 3.92% | 139,300 |
| Jul 28, 2025 | 6.83 | 6.85 | 6.54 | 6.64 | 6.64 | -2.78% | 153,000 |