Solaris Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.48	13.87	13.15	13.30	13.30	-0.67%	145,353
May 21, 2026	13.55	13.74	13.23	13.39	13.39	-1.03%	290,899
May 20, 2026	13.17	13.93	13.02	13.53	13.53	4.48%	589,469
May 19, 2026	13.33	13.39	12.79	12.95	12.95	-5.06%	360,649
May 15, 2026	13.90	13.92	13.54	13.64	13.64	-6.89%	251,766
May 14, 2026	15.19	15.19	14.61	14.65	14.65	-4.19%	294,678
May 13, 2026	15.00	15.71	14.74	15.29	15.29	2.55%	503,632
May 12, 2026	14.10	15.07	14.01	14.91	14.91	4.78%	301,866
May 11, 2026	14.12	14.65	14.00	14.23	14.23	1.93%	428,606
May 8, 2026	14.00	14.34	13.87	13.96	13.96	1.01%	520,832
May 7, 2026	13.90	14.46	13.60	13.82	13.82	-0.22%	655,615
May 6, 2026	13.70	14.06	13.57	13.85	13.85	4.53%	636,725
May 5, 2026	13.65	13.85	13.00	13.25	13.25	0.23%	389,211
May 4, 2026	13.70	13.72	13.10	13.22	13.22	-3.50%	535,706
May 1, 2026	13.90	14.09	13.70	13.70	13.70	-1.51%	438,675
Apr 30, 2026	13.57	14.25	13.57	13.91	13.91	2.96%	525,497
Apr 29, 2026	13.75	13.93	13.46	13.51	13.51	-2.38%	363,805
Apr 28, 2026	14.04	14.15	13.73	13.84	13.84	-4.42%	420,733
Apr 27, 2026	14.39	14.59	14.17	14.48	14.48	1.12%	323,707
Apr 24, 2026	14.21	14.45	14.17	14.32	14.32	0.07%	383,327
Apr 23, 2026	14.81	15.05	14.04	14.31	14.31	-2.39%	478,649
Apr 22, 2026	14.42	14.98	14.30	14.66	14.66	5.47%	522,443
Apr 21, 2026	14.26	14.42	13.90	13.90	13.90	-2.52%	551,999
Apr 20, 2026	13.77	14.30	13.60	14.26	14.26	2.00%	207,199
Apr 17, 2026	13.96	14.20	13.72	13.98	13.98	0.58%	524,134
Apr 16, 2026	13.94	14.01	13.60	13.90	13.90	-0.64%	251,357
Apr 15, 2026	14.15	14.15	13.74	13.99	13.99	-0.64%	375,612
Apr 14, 2026	14.11	14.21	13.89	14.08	14.08	0.93%	391,893
Apr 13, 2026	13.52	14.18	13.33	13.95	13.95	2.88%	270,270
Apr 10, 2026	13.16	13.74	13.15	13.56	13.56	4.23%	435,873
Apr 9, 2026	12.32	13.34	12.12	13.01	13.01	4.00%	559,563
Apr 8, 2026	12.40	12.67	12.24	12.51	12.51	3.73%	465,092
Apr 7, 2026	12.03	12.13	11.62	12.06	12.06	0.25%	408,167
Apr 6, 2026	12.39	12.40	12.01	12.03	12.03	-1.96%	187,880
Apr 2, 2026	11.83	12.35	11.68	12.27	12.27	-0.24%	286,850
Apr 1, 2026	12.19	12.51	12.00	12.30	12.30	2.41%	568,894
Mar 31, 2026	11.51	12.10	11.49	12.01	12.01	7.52%	244,087
Mar 30, 2026	11.37	11.50	10.89	11.17	11.17	-0.18%	308,679
Mar 27, 2026	10.81	11.33	10.81	11.19	11.19	2.57%	356,462
Mar 26, 2026	11.19	11.41	10.89	10.91	10.91	-4.47%	432,311
Mar 25, 2026	12.33	12.33	11.31	11.42	11.42	3.54%	334,719
Mar 24, 2026	10.94	11.11	10.77	11.03	11.03	-1.43%	491,938
Mar 23, 2026	10.92	11.56	10.71	11.19	11.19	3.52%	397,895
Mar 20, 2026	11.17	11.36	10.60	10.81	10.81	-3.48%	852,533
Mar 19, 2026	10.93	11.35	10.23	11.20	11.20	-4.44%	801,350
Mar 18, 2026	11.80	11.93	11.36	11.72	11.72	-2.90%	494,195
Mar 17, 2026	12.04	12.22	11.87	12.07	12.07	0.08%	280,815
Mar 16, 2026	11.67	12.18	11.67	12.06	12.06	3.08%	540,529
Mar 13, 2026	12.44	12.44	11.62	11.70	11.70	-5.72%	534,918
Mar 12, 2026	12.67	12.77	12.33	12.41	12.41	-3.35%	297,857