Solaris Resources Inc. (SLSR)
NYSEAMERICAN: SLSR · Real-Time Price · USD
0.100
0.00 (0.00%)
Jul 12, 2022, 8:30 AM EST - Market closed
Solaris Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.77 | 3.77 | 3.50 | 3.64 | 3.64 | -3.96% | 28,740 |
| Feb 20, 2025 | 3.87 | 3.87 | 3.71 | 3.79 | 3.79 | -0.79% | 25,209 |
| Feb 19, 2025 | 3.89 | 3.89 | 3.70 | 3.82 | 3.82 | -2.05% | 56,644 |
| Feb 18, 2025 | 3.97 | 4.03 | 3.89 | 3.90 | 3.90 | -1.52% | 42,913 |
| Feb 14, 2025 | 4.19 | 4.20 | 3.87 | 3.96 | 3.96 | -4.58% | 191,523 |
| Feb 13, 2025 | 4.00 | 4.15 | 3.95 | 4.15 | 4.15 | 2.98% | 45,617 |
| Feb 12, 2025 | 3.86 | 4.04 | 3.86 | 4.03 | 4.03 | 2.81% | 50,966 |
| Feb 11, 2025 | 3.93 | 3.93 | 3.65 | 3.92 | 3.92 | 0.77% | 33,940 |
| Feb 10, 2025 | 3.84 | 3.89 | 3.72 | 3.89 | 3.89 | 2.91% | 33,270 |
| Feb 7, 2025 | 3.68 | 3.83 | 3.64 | 3.78 | 3.78 | 3.00% | 28,324 |
| Feb 6, 2025 | 3.63 | 3.70 | 3.61 | 3.67 | 3.67 | 1.10% | 21,611 |
| Feb 5, 2025 | 3.50 | 3.63 | 3.49 | 3.63 | 3.63 | 3.71% | 41,467 |
| Feb 4, 2025 | 3.20 | 3.50 | 3.20 | 3.50 | 3.50 | 7.36% | 38,750 |
| Feb 3, 2025 | 3.12 | 3.28 | 3.12 | 3.26 | 3.26 | - | 81,754 |
| Jan 31, 2025 | 3.23 | 3.32 | 3.20 | 3.26 | 3.26 | - | 84,009 |
| Jan 30, 2025 | 3.36 | 3.39 | 3.21 | 3.26 | 3.26 | -1.81% | 75,703 |
| Jan 29, 2025 | 3.32 | 3.41 | 3.24 | 3.32 | 3.32 | 0.61% | 70,121 |
| Jan 28, 2025 | 3.34 | 3.35 | 3.26 | 3.30 | 3.30 | -3.08% | 73,075 |
| Jan 27, 2025 | 3.42 | 3.42 | 3.23 | 3.41 | 3.41 | -1.59% | 29,002 |
| Jan 24, 2025 | 3.38 | 3.52 | 3.38 | 3.46 | 3.46 | 2.37% | 59,319 |
| Jan 23, 2025 | 3.63 | 3.63 | 3.35 | 3.38 | 3.38 | -6.63% | 155,718 |
| Jan 22, 2025 | 3.54 | 3.63 | 3.50 | 3.62 | 3.62 | -0.55% | 49,332 |
| Jan 21, 2025 | 3.69 | 3.71 | 3.50 | 3.64 | 3.64 | 1.39% | 67,597 |
| Jan 17, 2025 | 3.48 | 3.59 | 3.46 | 3.59 | 3.59 | 3.16% | 37,715 |
| Jan 16, 2025 | 3.47 | 3.61 | 3.47 | 3.48 | 3.48 | -3.06% | 57,812 |
| Jan 15, 2025 | 3.51 | 3.61 | 3.37 | 3.59 | 3.59 | 7.49% | 97,560 |
| Jan 14, 2025 | 3.28 | 3.34 | 3.24 | 3.34 | 3.34 | 2.45% | 51,759 |
| Jan 13, 2025 | 3.10 | 3.26 | 3.10 | 3.26 | 3.26 | 4.15% | 63,220 |
| Jan 10, 2025 | 3.35 | 3.35 | 3.13 | 3.13 | 3.13 | -8.21% | 39,362 |
| Jan 8, 2025 | 3.47 | 3.51 | 3.37 | 3.41 | 3.41 | -1.45% | 88,890 |
| Jan 7, 2025 | 3.62 | 3.62 | 3.46 | 3.46 | 3.46 | - | 66,461 |
| Jan 6, 2025 | 3.28 | 3.53 | 3.28 | 3.46 | 3.46 | 4.85% | 103,750 |
| Jan 3, 2025 | 3.22 | 3.33 | 3.20 | 3.30 | 3.30 | 2.64% | 71,171 |
| Jan 2, 2025 | 3.05 | 3.24 | 3.05 | 3.22 | 3.22 | 3.54% | 159,327 |
| Dec 31, 2024 | 3.08 | 3.15 | 3.08 | 3.11 | 3.11 | 1.47% | 69,541 |
| Dec 30, 2024 | 3.12 | 3.16 | 3.05 | 3.06 | 3.06 | -3.77% | 62,011 |
| Dec 27, 2024 | 3.13 | 3.18 | 3.08 | 3.18 | 3.18 | 2.58% | 37,298 |
| Dec 26, 2024 | 3.23 | 3.26 | 3.10 | 3.10 | 3.10 | -3.43% | 6,650 |
| Dec 24, 2024 | 3.19 | 3.21 | 3.19 | 3.21 | 3.21 | 1.42% | 1,084 |
| Dec 23, 2024 | 3.12 | 3.18 | 3.09 | 3.17 | 3.17 | 2.43% | 44,240 |
| Dec 20, 2024 | 3.05 | 3.15 | 2.97 | 3.09 | 3.09 | 4.39% | 12,028 |
| Dec 19, 2024 | 2.98 | 3.00 | 2.90 | 2.96 | 2.96 | 1.72% | 58,366 |
| Dec 18, 2024 | 3.12 | 3.13 | 2.90 | 2.91 | 2.91 | -5.89% | 40,925 |
| Dec 17, 2024 | 3.25 | 3.25 | 3.03 | 3.09 | 3.09 | -0.58% | 15,669 |
| Dec 16, 2024 | 3.13 | 3.15 | 3.03 | 3.11 | 3.11 | -0.32% | 65,461 |
| Dec 13, 2024 | 3.14 | 3.15 | 3.04 | 3.12 | 3.12 | -2.80% | 63,740 |
| Dec 12, 2024 | 3.30 | 3.30 | 3.17 | 3.21 | 3.21 | -4.46% | 41,116 |
| Dec 11, 2024 | 3.37 | 3.38 | 3.30 | 3.36 | 3.36 | -0.59% | 58,474 |
| Dec 10, 2024 | 3.34 | 3.40 | 3.21 | 3.38 | 3.38 | 2.89% | 114,275 |
| Dec 9, 2024 | 3.25 | 3.43 | 3.25 | 3.29 | 3.29 | 2.34% | 97,440 |
| Dec 6, 2024 | 3.20 | 3.22 | 3.16 | 3.21 | 3.21 | -0.31% | 32,259 |
| Dec 5, 2024 | 3.04 | 3.25 | 3.04 | 3.22 | 3.22 | 3.87% | 60,457 |
| Dec 4, 2024 | 3.10 | 3.15 | 3.01 | 3.10 | 3.10 | 0.49% | 24,033 |
| Dec 3, 2024 | 3.14 | 3.14 | 3.05 | 3.09 | 3.09 | 0.82% | 29,330 |
| Dec 2, 2024 | 3.15 | 3.20 | 3.04 | 3.06 | 3.06 | -4.08% | 72,897 |
| Nov 29, 2024 | 3.18 | 3.27 | 3.11 | 3.19 | 3.19 | -1.85% | 35,028 |
| Nov 27, 2024 | 3.12 | 3.25 | 3.08 | 3.25 | 3.25 | 4.50% | 50,980 |
| Nov 26, 2024 | 3.19 | 3.19 | 2.99 | 3.11 | 3.11 | -1.58% | 62,682 |
| Nov 25, 2024 | 3.30 | 3.34 | 3.10 | 3.16 | 3.16 | -3.66% | 122,494 |
| Nov 22, 2024 | 2.93 | 3.33 | 2.93 | 3.28 | 3.28 | 8.97% | 252,344 |
| Nov 21, 2024 | 3.06 | 3.16 | 2.99 | 3.01 | 3.01 | -0.33% | 139,678 |
| Nov 20, 2024 | 2.51 | 3.13 | 2.51 | 3.02 | 3.02 | 24.28% | 126,593 |
| Nov 19, 2024 | 2.43 | 2.51 | 2.42 | 2.43 | 2.43 | -0.82% | 38,397 |
| Nov 18, 2024 | 2.41 | 2.45 | 2.34 | 2.45 | 2.45 | 5.33% | 50,288 |
| Nov 15, 2024 | 2.25 | 2.40 | 2.25 | 2.33 | 2.33 | 2.24% | 11,797 |
| Nov 14, 2024 | 2.28 | 2.33 | 2.23 | 2.28 | 2.28 | -1.09% | 15,213 |
| Nov 13, 2024 | 2.31 | 2.31 | 2.25 | 2.30 | 2.30 | 1.10% | 39,531 |
| Nov 12, 2024 | 2.29 | 2.30 | 2.24 | 2.28 | 2.28 | -2.78% | 49,027 |
| Nov 11, 2024 | 2.44 | 2.44 | 2.33 | 2.34 | 2.34 | -1.27% | 5,937 |
| Nov 8, 2024 | 2.32 | 2.42 | 2.27 | 2.37 | 2.37 | -2.87% | 47,127 |
| Nov 7, 2024 | 2.29 | 2.44 | 2.29 | 2.44 | 2.44 | 7.49% | 24,352 |
| Nov 6, 2024 | 2.42 | 2.42 | 2.19 | 2.27 | 2.27 | -6.20% | 59,098 |
| Nov 5, 2024 | 2.43 | 2.47 | 2.39 | 2.42 | 2.42 | 1.68% | 20,162 |
| Nov 4, 2024 | 2.33 | 2.47 | 2.31 | 2.38 | 2.38 | 4.16% | 23,937 |
| Nov 1, 2024 | 2.27 | 2.35 | 2.27 | 2.29 | 2.29 | 3.16% | 19,816 |
| Oct 31, 2024 | 2.29 | 2.29 | 2.18 | 2.22 | 2.22 | -2.85% | 104,844 |
| Oct 30, 2024 | 2.33 | 2.33 | 2.19 | 2.28 | 2.28 | -0.22% | 39,134 |
| Oct 29, 2024 | 2.29 | 2.31 | 2.28 | 2.29 | 2.29 | 0.22% | 27,658 |
| Oct 28, 2024 | 2.33 | 2.34 | 2.26 | 2.28 | 2.28 | -1.51% | 34,679 |
| Oct 25, 2024 | 2.29 | 2.37 | 2.27 | 2.32 | 2.32 | -0.22% | 33,921 |
| Oct 24, 2024 | 2.24 | 2.35 | 2.17 | 2.32 | 2.32 | 4.50% | 103,808 |
| Oct 23, 2024 | 2.30 | 2.30 | 2.19 | 2.22 | 2.22 | -3.90% | 32,463 |
| Oct 22, 2024 | 2.31 | 2.32 | 2.28 | 2.31 | 2.31 | 1.32% | 13,771 |
| Oct 21, 2024 | 2.35 | 2.37 | 2.26 | 2.28 | 2.28 | -3.80% | 58,314 |
| Oct 18, 2024 | 2.35 | 2.37 | 2.35 | 2.37 | 2.37 | 2.38% | 14,643 |
| Oct 17, 2024 | 2.28 | 2.33 | 2.28 | 2.32 | 2.32 | -0.22% | 34,262 |
| Oct 16, 2024 | 2.36 | 2.42 | 2.32 | 2.32 | 2.32 | -0.43% | 48,497 |
| Oct 15, 2024 | 2.45 | 2.45 | 2.25 | 2.33 | 2.33 | -3.72% | 28,321 |
| Oct 14, 2024 | 2.34 | 2.44 | 2.34 | 2.42 | 2.42 | 2.54% | 10,286 |
| Oct 11, 2024 | 2.39 | 2.46 | 2.35 | 2.36 | 2.36 | - | 39,189 |
| Oct 10, 2024 | 2.28 | 2.36 | 2.25 | 2.36 | 2.36 | 3.51% | 18,627 |
| Oct 9, 2024 | 2.19 | 2.30 | 2.19 | 2.28 | 2.28 | 1.11% | 63,352 |
| Oct 8, 2024 | 2.40 | 2.40 | 2.25 | 2.26 | 2.26 | -7.01% | 46,085 |
| Oct 7, 2024 | 2.55 | 2.55 | 2.38 | 2.43 | 2.43 | -2.81% | 44,104 |
| Oct 4, 2024 | 2.52 | 2.52 | 2.48 | 2.50 | 2.50 | 1.42% | 6,403 |
| Oct 3, 2024 | 2.56 | 2.57 | 2.45 | 2.46 | 2.46 | -5.38% | 60,629 |
| Oct 2, 2024 | 2.56 | 2.64 | 2.56 | 2.60 | 2.60 | 0.19% | 15,258 |
| Oct 1, 2024 | 2.59 | 2.60 | 2.57 | 2.60 | 2.60 | -0.38% | 32,280 |
| Sep 30, 2024 | 2.70 | 2.70 | 2.58 | 2.61 | 2.61 | -3.52% | 27,910 |
| Sep 27, 2024 | 2.87 | 2.87 | 2.69 | 2.70 | 2.70 | -1.10% | 42,023 |