Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20243.053.152.973.093.094.39%11,928
Dec 19, 20242.983.002.902.962.961.72%58,400
Dec 18, 20243.123.132.902.912.91-5.83%40,925
Dec 17, 20243.253.253.033.093.09-0.64%15,700
Dec 16, 20243.133.153.033.113.11-0.32%65,500
Dec 13, 20243.143.153.043.123.12-2.80%63,740
Dec 12, 20243.303.303.173.213.21-4.46%41,116
Dec 11, 20243.373.383.303.363.36-0.59%58,500
Dec 10, 20243.343.403.213.383.382.74%114,300
Dec 9, 20243.253.433.253.293.292.49%97,440
Dec 6, 20243.203.223.163.213.21-0.31%32,300
Dec 5, 20243.043.253.043.223.223.87%60,457
Dec 4, 20243.103.153.013.103.100.32%24,033
Dec 3, 20243.143.143.053.093.090.98%29,330
Dec 2, 20243.153.203.043.063.06-4.08%72,900
Nov 29, 20243.183.273.113.193.19-1.85%35,028
Nov 27, 20243.123.253.083.253.254.50%51,000
Nov 26, 20243.193.192.993.113.11-1.58%62,700
Nov 25, 20243.303.343.103.163.16-3.66%122,494
Nov 22, 20242.933.332.933.283.288.97%252,344
Nov 21, 20243.063.162.993.013.01-0.33%139,678
Nov 20, 20242.513.132.513.023.0224.28%126,600
Nov 19, 20242.432.512.422.432.43-0.82%38,400
Nov 18, 20242.412.452.342.452.455.15%50,288
Nov 15, 20242.252.402.252.332.332.19%11,800
Nov 14, 20242.282.332.232.282.28-0.87%15,213
Nov 13, 20242.312.312.252.302.300.88%39,531
Nov 12, 20242.292.302.242.282.28-2.56%49,027
Nov 11, 20242.442.442.332.342.34-1.27%5,937
Nov 8, 20242.322.422.272.372.37-2.87%47,127
Nov 7, 20242.292.442.292.442.447.49%24,400
Nov 6, 20242.422.422.192.272.27-6.20%59,100
Nov 5, 20242.432.472.392.422.421.68%20,200
Nov 4, 20242.332.472.312.382.383.93%23,937
Nov 1, 20242.272.352.272.292.293.15%19,816
Oct 31, 20242.292.292.182.222.22-2.63%104,844
Oct 30, 20242.332.332.192.282.28-0.44%39,134
Oct 29, 20242.292.312.282.292.290.44%27,700
Oct 28, 20242.332.342.262.282.28-1.72%34,700
Oct 25, 20242.292.372.272.322.32-33,921
Oct 24, 20242.242.352.172.322.324.50%103,808
Oct 23, 20242.302.302.192.222.22-3.90%32,500
Oct 22, 20242.312.322.282.312.311.32%13,800
Oct 21, 20242.352.372.262.282.28-3.80%58,314
Oct 18, 20242.352.372.342.372.372.16%14,643
Oct 17, 20242.282.332.282.322.32-34,300
Oct 16, 20242.362.422.322.322.32-0.43%48,500
Oct 15, 20242.452.452.252.332.33-3.72%28,321
Oct 14, 20242.342.442.342.422.422.54%10,300
Oct 11, 20242.392.462.352.362.36-39,200
Oct 10, 20242.282.362.252.362.363.51%18,627
Oct 9, 20242.192.302.192.282.280.88%63,400
Oct 8, 20242.402.402.252.262.26-6.61%46,100
Oct 7, 20242.552.552.382.422.42-3.20%44,104
Oct 4, 20242.522.522.482.502.501.63%6,403
Oct 3, 20242.562.572.442.462.46-5.38%60,629
Oct 2, 20242.562.642.562.602.60-15,300
Oct 1, 20242.592.602.572.602.60-0.38%32,300
Sep 30, 20242.702.702.582.612.61-3.33%27,910
Sep 27, 20242.872.872.692.702.70-1.10%42,023
Sep 26, 20242.642.792.642.732.735.00%24,835
Sep 25, 20242.662.662.592.602.60-1.52%18,800
Sep 24, 20242.622.672.602.642.643.13%40,701
Sep 23, 20242.532.622.522.562.560.39%46,746
Sep 20, 20242.532.622.452.552.55-0.78%81,212
Sep 19, 20242.432.612.432.572.578.90%107,100
Sep 18, 20242.352.472.342.362.360.85%48,931
Sep 17, 20242.292.352.292.342.343.54%28,342
Sep 16, 20242.272.322.232.262.26-2.16%13,700
Sep 13, 20242.302.342.302.312.312.67%20,829
Sep 12, 20242.202.282.202.252.254.17%43,221
Sep 11, 20242.032.172.002.162.166.93%98,232
Sep 10, 20241.952.041.952.022.021.00%77,217
Sep 9, 20241.932.031.922.002.003.63%57,357
Sep 6, 20242.062.061.901.931.93-5.85%116,827
Sep 5, 20242.152.152.032.052.05-5.09%114,200
Sep 4, 20242.182.192.122.162.160.47%4,939
Sep 3, 20242.342.342.112.152.15-10.79%24,340
Aug 30, 20242.282.422.282.412.414.33%110,900
Aug 29, 20242.372.372.282.312.311.76%39,123
Aug 28, 20242.382.382.252.272.27-6.58%32,013
Aug 27, 20242.522.522.322.432.43-0.41%24,700
Aug 26, 20242.342.472.342.442.444.27%40,600
Aug 23, 20242.252.352.252.342.346.36%24,700
Aug 22, 20242.242.262.192.202.20-3.93%28,623
Aug 21, 20242.202.302.192.292.293.62%34,500
Aug 20, 20242.282.282.182.212.21-3.91%46,900
Aug 19, 20242.272.312.242.302.301.77%19,609
Aug 16, 20242.312.312.252.262.26-3.42%41,709
Aug 15, 20242.242.342.212.342.347.83%123,222
Aug 14, 20242.162.192.062.172.17-1.36%31,218
Aug 13, 20242.272.352.152.202.20-5.98%34,627
Aug 12, 20242.292.372.272.342.344.00%66,300
Aug 9, 20242.272.312.232.252.25-1.32%36,500
Aug 8, 20242.102.292.102.282.286.54%30,707
Aug 7, 20242.262.272.102.142.14-4.89%43,708
Aug 6, 20242.232.272.122.252.25-0.88%61,000
Aug 5, 20242.272.302.102.272.27-1.30%9,107
Aug 2, 20242.352.352.232.302.30-4.17%123,100
Aug 1, 20242.482.482.342.402.40-3.23%46,000