Solaris Resources Inc. (SLSR)
NYSEAMERICAN: SLSR · Real-Time Price · USD
7.94
-0.08 (-1.00%)
Jan 9, 2026, 4:00 PM EST - Market closed
Solaris Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.00 | 8.04 | 7.90 | 7.94 | 7.94 | -1.00% | 61,726 |
| Jan 8, 2026 | 8.31 | 8.31 | 7.89 | 8.02 | 8.02 | -2.79% | 133,280 |
| Jan 7, 2026 | 8.30 | 8.37 | 7.98 | 8.25 | 8.25 | -1.43% | 124,795 |
| Jan 6, 2026 | 8.10 | 8.46 | 8.06 | 8.37 | 8.37 | 3.33% | 135,432 |
| Jan 5, 2026 | 7.97 | 8.16 | 7.90 | 8.10 | 8.10 | 3.32% | 106,573 |
| Jan 2, 2026 | 8.11 | 8.13 | 7.81 | 7.84 | 7.84 | -1.63% | 207,697 |
| Dec 31, 2025 | 8.02 | 8.16 | 7.90 | 7.97 | 7.97 | -0.99% | 134,365 |
| Dec 30, 2025 | 8.07 | 8.36 | 7.96 | 8.05 | 8.05 | 1.77% | 122,881 |
| Dec 29, 2025 | 8.20 | 8.23 | 7.88 | 7.91 | 7.91 | -5.61% | 155,922 |
| Dec 26, 2025 | 8.23 | 8.39 | 8.15 | 8.38 | 8.38 | 2.76% | 97,616 |
| Dec 24, 2025 | 8.10 | 8.16 | 8.01 | 8.16 | 8.16 | 0.80% | 64,851 |
| Dec 23, 2025 | 8.15 | 8.27 | 8.01 | 8.09 | 8.09 | -0.37% | 185,249 |
| Dec 22, 2025 | 8.10 | 8.20 | 8.02 | 8.12 | 8.12 | 1.63% | 243,739 |
| Dec 19, 2025 | 7.78 | 8.06 | 7.78 | 7.99 | 7.99 | 2.57% | 145,412 |
| Dec 18, 2025 | 7.70 | 7.80 | 7.61 | 7.79 | 7.79 | 2.64% | 90,247 |
| Dec 17, 2025 | 7.50 | 7.75 | 7.50 | 7.59 | 7.59 | 1.34% | 87,961 |
| Dec 16, 2025 | 7.79 | 7.79 | 7.40 | 7.49 | 7.49 | -3.35% | 87,563 |
| Dec 15, 2025 | 7.95 | 8.05 | 7.69 | 7.75 | 7.75 | -2.39% | 91,344 |
| Dec 12, 2025 | 8.01 | 8.07 | 7.67 | 7.94 | 7.94 | -0.50% | 81,261 |
| Dec 11, 2025 | 8.05 | 8.05 | 7.88 | 7.98 | 7.98 | 1.14% | 144,475 |
| Dec 10, 2025 | 7.65 | 7.93 | 7.55 | 7.89 | 7.89 | 3.54% | 66,899 |
| Dec 9, 2025 | 7.77 | 7.77 | 7.56 | 7.62 | 7.62 | -1.55% | 105,037 |
| Dec 8, 2025 | 7.78 | 7.91 | 7.62 | 7.74 | 7.74 | 0.52% | 138,921 |
| Dec 5, 2025 | 7.67 | 7.77 | 7.56 | 7.70 | 7.70 | 1.58% | 50,765 |
| Dec 4, 2025 | 7.66 | 7.67 | 7.55 | 7.58 | 7.58 | -2.45% | 31,909 |
| Dec 3, 2025 | 7.43 | 7.81 | 7.31 | 7.77 | 7.77 | 4.72% | 55,622 |
| Dec 2, 2025 | 7.61 | 7.61 | 7.30 | 7.42 | 7.42 | -0.58% | 54,936 |
| Dec 1, 2025 | 7.96 | 7.97 | 7.42 | 7.46 | 7.46 | -5.53% | 60,391 |
| Nov 28, 2025 | 7.88 | 7.93 | 7.75 | 7.90 | 7.90 | 2.46% | 65,812 |
| Nov 26, 2025 | 7.54 | 7.90 | 7.54 | 7.71 | 7.71 | 5.18% | 108,798 |
| Nov 25, 2025 | 7.50 | 7.69 | 7.33 | 7.33 | 7.33 | -1.58% | 95,338 |
| Nov 24, 2025 | 7.01 | 7.50 | 6.98 | 7.45 | 7.45 | 8.02% | 93,988 |
| Nov 21, 2025 | 6.85 | 6.94 | 6.74 | 6.90 | 6.90 | 0.57% | 47,630 |
| Nov 20, 2025 | 7.20 | 7.20 | 6.82 | 6.86 | 6.86 | -2.61% | 72,076 |
| Nov 19, 2025 | 6.80 | 7.17 | 6.68 | 7.04 | 7.04 | 3.83% | 38,149 |
| Nov 18, 2025 | 6.65 | 6.85 | 6.61 | 6.78 | 6.78 | 1.35% | 34,692 |
| Nov 17, 2025 | 6.86 | 6.86 | 6.55 | 6.69 | 6.69 | -0.45% | 39,723 |
| Nov 14, 2025 | 6.90 | 6.92 | 6.57 | 6.72 | 6.72 | -3.72% | 38,399 |
| Nov 13, 2025 | 6.72 | 6.98 | 6.71 | 6.98 | 6.98 | 1.01% | 44,462 |
| Nov 12, 2025 | 7.05 | 7.05 | 6.80 | 6.91 | 6.91 | -0.58% | 26,565 |
| Nov 11, 2025 | 7.28 | 7.50 | 6.91 | 6.95 | 6.95 | -3.07% | 75,661 |
| Nov 10, 2025 | 7.40 | 7.40 | 7.01 | 7.17 | 7.17 | 2.87% | 129,925 |
| Nov 7, 2025 | 6.66 | 7.04 | 6.66 | 6.97 | 6.97 | 5.13% | 100,865 |
| Nov 6, 2025 | 6.42 | 6.77 | 6.42 | 6.63 | 6.63 | 4.57% | 125,111 |
| Nov 5, 2025 | 6.44 | 6.44 | 6.27 | 6.34 | 6.34 | 1.93% | 47,533 |
| Nov 4, 2025 | 6.36 | 6.40 | 6.06 | 6.22 | 6.22 | -3.57% | 62,265 |
| Nov 3, 2025 | 6.60 | 6.60 | 6.23 | 6.45 | 6.45 | -2.57% | 57,662 |
| Oct 31, 2025 | 6.42 | 6.62 | 6.31 | 6.62 | 6.62 | 4.09% | 62,886 |
| Oct 30, 2025 | 6.43 | 6.43 | 6.27 | 6.36 | 6.36 | -0.93% | 19,973 |
| Oct 29, 2025 | 6.49 | 6.70 | 6.35 | 6.42 | 6.42 | - | 101,198 |