Solaris Resources Inc. (SLSR)
NYSEAMERICAN: SLSR · Real-Time Price · USD
8.83
+0.25 (2.91%)
Apr 1, 2026, 4:00 PM EDT - Market closed
Solaris Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.87 | 8.99 | 8.70 | 8.83 | 8.83 | 2.91% | 102,421 |
| Mar 31, 2026 | 8.15 | 8.68 | 8.15 | 8.58 | 8.58 | 7.52% | 116,682 |
| Mar 30, 2026 | 8.11 | 8.14 | 7.83 | 7.98 | 7.98 | -0.75% | 133,568 |
| Mar 27, 2026 | 8.03 | 8.19 | 7.84 | 8.04 | 8.04 | 2.29% | 57,292 |
| Mar 26, 2026 | 8.06 | 8.25 | 7.86 | 7.86 | 7.86 | -4.61% | 131,636 |
| Mar 25, 2026 | 8.32 | 8.69 | 8.19 | 8.24 | 8.24 | 3.00% | 162,086 |
| Mar 24, 2026 | 7.82 | 8.07 | 7.82 | 8.00 | 8.00 | -0.87% | 165,627 |
| Mar 23, 2026 | 8.19 | 8.45 | 7.85 | 8.07 | 8.07 | 3.46% | 156,216 |
| Mar 20, 2026 | 7.97 | 8.20 | 7.75 | 7.80 | 7.80 | -3.47% | 128,614 |
| Mar 19, 2026 | 8.00 | 8.24 | 7.45 | 8.08 | 8.08 | -4.94% | 116,250 |
| Mar 18, 2026 | 8.50 | 8.71 | 8.17 | 8.50 | 8.50 | -2.97% | 207,183 |
| Mar 17, 2026 | 8.82 | 9.00 | 8.66 | 8.76 | 8.76 | - | 75,862 |
| Mar 16, 2026 | 8.50 | 8.90 | 8.50 | 8.76 | 8.76 | 3.67% | 136,690 |
| Mar 13, 2026 | 8.97 | 9.10 | 8.45 | 8.45 | 8.45 | -6.94% | 146,171 |
| Mar 12, 2026 | 9.22 | 9.48 | 9.06 | 9.08 | 9.08 | -3.71% | 59,294 |
| Mar 11, 2026 | 9.23 | 9.49 | 9.10 | 9.43 | 9.43 | -0.11% | 53,283 |
| Mar 10, 2026 | 9.31 | 9.70 | 9.27 | 9.44 | 9.44 | 2.28% | 95,861 |
| Mar 9, 2026 | 9.08 | 9.27 | 8.64 | 9.23 | 9.23 | -1.18% | 115,316 |
| Mar 6, 2026 | 9.40 | 9.56 | 9.00 | 9.34 | 9.34 | -2.20% | 199,048 |
| Mar 5, 2026 | 9.99 | 10.31 | 9.33 | 9.55 | 9.55 | -6.74% | 242,490 |
| Mar 4, 2026 | 10.04 | 10.32 | 9.77 | 10.24 | 10.24 | 4.07% | 85,583 |
| Mar 3, 2026 | 10.60 | 10.60 | 9.67 | 9.84 | 9.84 | -9.39% | 219,195 |
| Mar 2, 2026 | 10.73 | 10.91 | 10.36 | 10.86 | 10.86 | 0.28% | 142,733 |
| Feb 27, 2026 | 10.44 | 10.99 | 10.22 | 10.83 | 10.83 | 3.93% | 238,955 |
| Feb 26, 2026 | 10.21 | 10.43 | 9.99 | 10.42 | 10.42 | 1.66% | 96,364 |
| Feb 25, 2026 | 10.41 | 10.60 | 10.20 | 10.25 | 10.25 | -0.58% | 85,457 |
| Feb 24, 2026 | 9.81 | 10.49 | 9.79 | 10.31 | 10.31 | 5.20% | 218,286 |
| Feb 23, 2026 | 9.30 | 9.90 | 9.30 | 9.80 | 9.80 | 4.70% | 125,067 |
| Feb 20, 2026 | 9.35 | 9.40 | 9.07 | 9.36 | 9.36 | 0.21% | 108,162 |
| Feb 19, 2026 | 9.22 | 9.55 | 9.05 | 9.34 | 9.34 | -0.32% | 73,900 |
| Feb 18, 2026 | 9.50 | 9.60 | 9.33 | 9.37 | 9.37 | 0.86% | 97,471 |
| Feb 17, 2026 | 9.56 | 9.61 | 8.96 | 9.29 | 9.29 | -4.23% | 233,080 |
| Feb 13, 2026 | 9.96 | 10.00 | 9.64 | 9.70 | 9.70 | -2.02% | 77,433 |
| Feb 12, 2026 | 10.37 | 10.40 | 9.87 | 9.90 | 9.90 | -3.60% | 152,394 |
| Feb 11, 2026 | 10.33 | 10.40 | 9.94 | 10.27 | 10.27 | 1.68% | 134,711 |
| Feb 10, 2026 | 10.46 | 10.46 | 10.02 | 10.10 | 10.10 | -3.44% | 109,027 |
| Feb 9, 2026 | 10.02 | 10.69 | 10.02 | 10.46 | 10.46 | 4.18% | 136,560 |
| Feb 6, 2026 | 9.60 | 10.20 | 9.60 | 10.04 | 10.04 | 6.24% | 118,610 |
| Feb 5, 2026 | 9.75 | 9.92 | 9.23 | 9.45 | 9.45 | -5.88% | 196,303 |
| Feb 4, 2026 | 10.56 | 10.56 | 9.67 | 10.04 | 10.04 | -2.62% | 243,823 |
| Feb 3, 2026 | 10.01 | 10.31 | 9.72 | 10.31 | 10.31 | 8.53% | 136,472 |
| Feb 2, 2026 | 9.13 | 9.59 | 9.10 | 9.50 | 9.50 | 2.59% | 114,756 |
| Jan 30, 2026 | 9.89 | 10.16 | 9.16 | 9.26 | 9.26 | -13.94% | 343,705 |
| Jan 29, 2026 | 11.00 | 11.43 | 10.25 | 10.76 | 10.76 | -0.28% | 543,694 |
| Jan 28, 2026 | 10.57 | 10.81 | 10.41 | 10.79 | 10.79 | 4.35% | 160,355 |
| Jan 27, 2026 | 9.73 | 10.36 | 9.73 | 10.34 | 10.34 | 6.60% | 203,968 |
| Jan 26, 2026 | 10.13 | 10.28 | 9.58 | 9.70 | 9.70 | -0.92% | 395,610 |
| Jan 23, 2026 | 9.29 | 9.79 | 9.11 | 9.79 | 9.79 | 5.95% | 99,860 |
| Jan 22, 2026 | 9.13 | 9.25 | 8.80 | 9.24 | 9.24 | 2.33% | 96,739 |
| Jan 21, 2026 | 9.36 | 9.40 | 8.89 | 9.03 | 9.03 | 0.22% | 280,581 |