Solaris Resources Inc. (SLSR)
NYSEAMERICAN: SLSR · Real-Time Price · USD
0.100
0.00 (0.00%)
Oct 19, 2021, 2:00 PM EST - Market closed
Solaris Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 26, 2024 | 2.64 | 2.79 | 2.64 | 2.73 | 2.73 | 5.20% | 24,835 |
Sep 25, 2024 | 2.66 | 2.66 | 2.59 | 2.60 | 2.60 | -1.70% | 18,782 |
Sep 24, 2024 | 2.62 | 2.67 | 2.60 | 2.64 | 2.64 | 3.13% | 40,701 |
Sep 23, 2024 | 2.53 | 2.62 | 2.52 | 2.56 | 2.56 | 0.39% | 46,746 |
Sep 20, 2024 | 2.53 | 2.62 | 2.45 | 2.55 | 2.55 | -0.78% | 81,212 |
Sep 19, 2024 | 2.43 | 2.61 | 2.43 | 2.57 | 2.57 | 8.90% | 107,091 |
Sep 18, 2024 | 2.35 | 2.47 | 2.34 | 2.36 | 2.36 | 1.07% | 48,931 |
Sep 17, 2024 | 2.29 | 2.35 | 2.29 | 2.34 | 2.34 | 3.32% | 28,342 |
Sep 16, 2024 | 2.27 | 2.32 | 2.23 | 2.26 | 2.26 | -2.16% | 13,682 |
Sep 13, 2024 | 2.30 | 2.34 | 2.30 | 2.31 | 2.31 | 2.67% | 20,829 |
Sep 12, 2024 | 2.20 | 2.28 | 2.20 | 2.25 | 2.25 | 4.17% | 43,221 |
Sep 11, 2024 | 2.03 | 2.17 | 2.00 | 2.16 | 2.16 | 6.93% | 98,232 |
Sep 10, 2024 | 1.95 | 2.04 | 1.95 | 2.02 | 2.02 | 1.00% | 77,217 |
Sep 9, 2024 | 1.93 | 2.03 | 1.92 | 2.00 | 2.00 | 3.63% | 57,357 |
Sep 6, 2024 | 2.06 | 2.06 | 1.90 | 1.93 | 1.93 | -5.62% | 116,827 |
Sep 5, 2024 | 2.15 | 2.15 | 2.03 | 2.05 | 2.05 | -5.32% | 114,188 |
Sep 4, 2024 | 2.18 | 2.19 | 2.12 | 2.16 | 2.16 | 0.47% | 4,939 |
Sep 3, 2024 | 2.34 | 2.34 | 2.11 | 2.15 | 2.15 | -10.79% | 24,340 |
Aug 30, 2024 | 2.28 | 2.42 | 2.28 | 2.41 | 2.41 | 4.33% | 110,882 |
Aug 29, 2024 | 2.37 | 2.37 | 2.28 | 2.31 | 2.31 | 1.99% | 39,123 |
Aug 28, 2024 | 2.38 | 2.38 | 2.25 | 2.27 | 2.27 | -6.79% | 32,013 |
Aug 27, 2024 | 2.52 | 2.52 | 2.32 | 2.43 | 2.43 | -0.41% | 24,683 |
Aug 26, 2024 | 2.34 | 2.47 | 2.34 | 2.44 | 2.44 | 4.23% | 40,551 |
Aug 23, 2024 | 2.25 | 2.35 | 2.25 | 2.34 | 2.34 | 6.41% | 24,664 |
Aug 22, 2024 | 2.24 | 2.26 | 2.19 | 2.20 | 2.20 | -3.93% | 28,623 |
Aug 21, 2024 | 2.20 | 2.30 | 2.19 | 2.29 | 2.29 | 3.62% | 34,478 |
Aug 20, 2024 | 2.28 | 2.28 | 2.18 | 2.21 | 2.21 | -3.91% | 46,851 |
Aug 19, 2024 | 2.27 | 2.31 | 2.24 | 2.30 | 2.30 | 1.77% | 19,609 |
Aug 16, 2024 | 2.31 | 2.31 | 2.25 | 2.26 | 2.26 | -3.21% | 41,709 |
Aug 15, 2024 | 2.24 | 2.34 | 2.21 | 2.34 | 2.34 | 7.36% | 123,222 |
Aug 14, 2024 | 2.16 | 2.19 | 2.06 | 2.18 | 2.18 | -1.14% | 31,218 |
Aug 13, 2024 | 2.27 | 2.35 | 2.15 | 2.20 | 2.20 | -5.98% | 34,627 |
Aug 12, 2024 | 2.29 | 2.37 | 2.27 | 2.34 | 2.34 | 4.00% | 66,281 |
Aug 9, 2024 | 2.27 | 2.31 | 2.23 | 2.25 | 2.25 | -1.10% | 36,464 |
Aug 8, 2024 | 2.10 | 2.29 | 2.10 | 2.28 | 2.28 | 6.31% | 30,707 |
Aug 7, 2024 | 2.26 | 2.27 | 2.10 | 2.14 | 2.14 | -4.89% | 43,708 |
Aug 6, 2024 | 2.23 | 2.27 | 2.12 | 2.25 | 2.25 | -0.88% | 60,958 |
Aug 5, 2024 | 2.27 | 2.30 | 2.10 | 2.27 | 2.27 | -1.30% | 9,107 |
Aug 2, 2024 | 2.35 | 2.35 | 2.23 | 2.30 | 2.30 | -3.97% | 123,087 |
Aug 1, 2024 | 2.48 | 2.48 | 2.34 | 2.40 | 2.40 | -3.43% | 45,956 |
Jul 31, 2024 | 2.50 | 2.51 | 2.42 | 2.48 | 2.48 | 1.22% | 37,795 |
Jul 30, 2024 | 2.40 | 2.46 | 2.40 | 2.45 | 2.45 | 3.81% | 43,147 |
Jul 29, 2024 | 2.48 | 2.48 | 2.34 | 2.36 | 2.36 | -3.28% | 136,727 |
Jul 26, 2024 | 2.46 | 2.48 | 2.44 | 2.44 | 2.44 | -1.41% | 41,388 |
Jul 25, 2024 | 2.50 | 2.52 | 2.45 | 2.48 | 2.48 | 0.61% | 62,238 |
Jul 24, 2024 | 2.53 | 2.57 | 2.46 | 2.46 | 2.46 | -3.53% | 27,688 |
Jul 23, 2024 | 2.48 | 2.60 | 2.47 | 2.55 | 2.55 | 2.00% | 44,816 |
Jul 22, 2024 | 2.45 | 2.53 | 2.40 | 2.50 | 2.50 | 0.40% | 21,485 |
Jul 19, 2024 | 2.56 | 2.57 | 2.48 | 2.49 | 2.49 | -2.73% | 55,347 |
Jul 18, 2024 | 2.79 | 2.83 | 2.52 | 2.56 | 2.56 | -3.76% | 33,977 |
Jul 17, 2024 | 2.76 | 2.76 | 2.58 | 2.66 | 2.66 | -2.39% | 76,987 |
Jul 16, 2024 | 2.73 | 2.76 | 2.67 | 2.73 | 2.73 | -1.09% | 35,752 |
Jul 15, 2024 | 2.80 | 2.81 | 2.74 | 2.76 | 2.76 | -2.65% | 22,487 |
Jul 12, 2024 | 2.86 | 2.92 | 2.82 | 2.83 | 2.83 | -1.05% | 48,764 |
Jul 11, 2024 | 2.92 | 2.92 | 2.81 | 2.86 | 2.86 | - | 25,897 |
Jul 10, 2024 | 2.90 | 2.95 | 2.86 | 2.86 | 2.86 | -1.04% | 43,521 |
Jul 9, 2024 | 2.92 | 2.92 | 2.87 | 2.89 | 2.89 | -1.37% | 8,882 |
Jul 8, 2024 | 2.96 | 2.97 | 2.92 | 2.93 | 2.93 | -0.51% | 41,672 |
Jul 5, 2024 | 2.89 | 3.00 | 2.88 | 2.95 | 2.95 | 1.90% | 14,368 |
Jul 3, 2024 | 2.79 | 2.96 | 2.79 | 2.89 | 2.89 | 8.24% | 22,403 |
Jul 2, 2024 | 2.80 | 2.83 | 2.65 | 2.67 | 2.67 | -6.97% | 65,456 |
Jul 1, 2024 | 2.85 | 2.87 | 2.85 | 2.87 | 2.87 | 2.87% | 1,848 |
Jun 28, 2024 | 2.78 | 2.85 | 2.71 | 2.79 | 2.79 | 0.72% | 60,263 |
Jun 27, 2024 | 2.85 | 2.89 | 2.77 | 2.77 | 2.77 | -5.14% | 18,239 |
Jun 26, 2024 | 2.90 | 2.92 | 2.84 | 2.92 | 2.92 | 0.69% | 39,179 |
Jun 25, 2024 | 2.97 | 2.99 | 2.86 | 2.90 | 2.90 | -2.52% | 9,115 |
Jun 24, 2024 | 2.85 | 2.99 | 2.83 | 2.98 | 2.98 | 4.39% | 19,525 |
Jun 21, 2024 | 2.84 | 2.90 | 2.75 | 2.85 | 2.85 | -1.04% | 52,900 |
Jun 20, 2024 | 2.96 | 3.00 | 2.80 | 2.88 | 2.88 | -4.64% | 80,256 |
Jun 18, 2024 | 2.96 | 3.02 | 2.92 | 3.02 | 3.02 | 3.78% | 26,100 |
Jun 17, 2024 | 3.07 | 3.07 | 2.91 | 2.91 | 2.91 | -5.52% | 41,856 |
Jun 14, 2024 | 3.34 | 3.34 | 3.08 | 3.08 | 3.08 | -7.23% | 31,507 |
Jun 13, 2024 | 3.16 | 3.49 | 3.16 | 3.32 | 3.32 | 0.76% | 19,144 |