Solaris Resources Inc. (SLSR)
NYSEAMERICAN: SLSR · Real-Time Price · USD
6.31
+0.21 (3.44%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Solaris Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.16 | 6.32 | 6.14 | 6.31 | 6.31 | 3.44% | 41,811 |
| Oct 7, 2025 | 6.38 | 6.39 | 6.06 | 6.10 | 6.10 | -1.61% | 90,411 |
| Oct 6, 2025 | 6.36 | 6.36 | 6.17 | 6.20 | 6.20 | -0.32% | 120,094 |
| Oct 3, 2025 | 6.53 | 6.56 | 6.17 | 6.22 | 6.22 | -5.61% | 105,384 |
| Oct 2, 2025 | 6.49 | 6.59 | 6.29 | 6.59 | 6.59 | 2.97% | 167,754 |
| Oct 1, 2025 | 6.40 | 6.56 | 6.30 | 6.40 | 6.40 | 0.47% | 74,721 |
| Sep 30, 2025 | 6.35 | 6.41 | 6.20 | 6.37 | 6.37 | 0.24% | 76,588 |
| Sep 29, 2025 | 6.06 | 6.45 | 5.92 | 6.36 | 6.36 | 5.74% | 129,360 |
| Sep 26, 2025 | 6.16 | 6.28 | 5.94 | 6.01 | 6.01 | -2.44% | 69,381 |
| Sep 25, 2025 | 6.07 | 6.26 | 6.00 | 6.16 | 6.16 | -0.48% | 198,950 |
| Sep 24, 2025 | 5.56 | 6.19 | 5.56 | 6.19 | 6.19 | 11.93% | 101,919 |
| Sep 23, 2025 | 5.49 | 5.60 | 5.41 | 5.53 | 5.53 | -0.27% | 62,380 |
| Sep 22, 2025 | 5.16 | 5.60 | 5.16 | 5.55 | 5.55 | 7.25% | 107,364 |
| Sep 19, 2025 | 5.20 | 5.22 | 5.09 | 5.17 | 5.17 | 1.47% | 39,847 |
| Sep 18, 2025 | 5.02 | 5.13 | 4.89 | 5.10 | 5.10 | 0.30% | 28,790 |
| Sep 17, 2025 | 5.38 | 5.38 | 5.03 | 5.08 | 5.08 | -5.05% | 107,550 |
| Sep 16, 2025 | 5.36 | 5.49 | 5.29 | 5.35 | 5.35 | -0.19% | 34,198 |
| Sep 15, 2025 | 5.50 | 5.64 | 5.32 | 5.36 | 5.36 | 0.37% | 108,447 |
| Sep 12, 2025 | 5.37 | 5.51 | 5.20 | 5.34 | 5.34 | 2.69% | 118,803 |
| Sep 11, 2025 | 5.26 | 5.33 | 5.20 | 5.20 | 5.20 | -1.14% | 21,236 |
| Sep 10, 2025 | 5.21 | 5.31 | 5.09 | 5.26 | 5.26 | 1.15% | 118,380 |
| Sep 9, 2025 | 5.20 | 5.46 | 5.17 | 5.20 | 5.20 | 0.97% | 83,438 |
| Sep 8, 2025 | 5.20 | 5.20 | 5.08 | 5.15 | 5.15 | -0.39% | 12,784 |
| Sep 5, 2025 | 5.30 | 5.34 | 5.12 | 5.17 | 5.17 | -0.96% | 16,951 |
| Sep 4, 2025 | 5.24 | 5.27 | 5.06 | 5.22 | 5.22 | -1.69% | 43,025 |
| Sep 3, 2025 | 5.39 | 5.50 | 5.30 | 5.31 | 5.31 | -0.56% | 27,007 |
| Sep 2, 2025 | 5.48 | 5.48 | 5.31 | 5.34 | 5.34 | -1.84% | 29,054 |
| Aug 29, 2025 | 5.59 | 5.59 | 5.38 | 5.44 | 5.44 | -1.81% | 21,099 |
| Aug 28, 2025 | 5.54 | 5.63 | 5.53 | 5.54 | 5.54 | -0.72% | 25,676 |
| Aug 27, 2025 | 5.27 | 5.58 | 5.25 | 5.58 | 5.58 | 4.10% | 22,637 |
| Aug 26, 2025 | 5.54 | 5.58 | 5.26 | 5.36 | 5.36 | -2.99% | 71,356 |
| Aug 25, 2025 | 5.42 | 5.57 | 5.42 | 5.53 | 5.53 | 0.82% | 21,935 |
| Aug 22, 2025 | 5.52 | 5.56 | 5.47 | 5.48 | 5.48 | 1.29% | 10,821 |
| Aug 21, 2025 | 5.30 | 5.41 | 5.29 | 5.41 | 5.41 | 3.05% | 18,888 |
| Aug 20, 2025 | 5.36 | 5.36 | 5.21 | 5.25 | 5.25 | -2.05% | 40,524 |
| Aug 19, 2025 | 5.44 | 5.44 | 5.33 | 5.36 | 5.36 | -1.29% | 46,034 |
| Aug 18, 2025 | 5.69 | 5.69 | 5.42 | 5.43 | 5.43 | -3.89% | 58,000 |
| Aug 15, 2025 | 5.26 | 5.65 | 5.25 | 5.65 | 5.65 | 6.20% | 36,397 |
| Aug 14, 2025 | 5.32 | 5.39 | 5.25 | 5.32 | 5.32 | -2.74% | 23,569 |
| Aug 13, 2025 | 5.29 | 5.49 | 5.28 | 5.47 | 5.47 | 4.59% | 72,905 |
| Aug 12, 2025 | 5.29 | 5.40 | 5.03 | 5.23 | 5.23 | -1.88% | 53,631 |
| Aug 11, 2025 | 5.31 | 5.41 | 5.21 | 5.33 | 5.33 | 1.52% | 31,176 |
| Aug 8, 2025 | 5.24 | 5.28 | 5.17 | 5.25 | 5.25 | 0.38% | 15,899 |
| Aug 7, 2025 | 5.19 | 5.23 | 5.02 | 5.23 | 5.23 | 0.97% | 32,514 |
| Aug 6, 2025 | 5.02 | 5.18 | 5.02 | 5.18 | 5.18 | 4.44% | 42,101 |
| Aug 5, 2025 | 4.53 | 5.03 | 4.51 | 4.96 | 4.96 | 1.22% | 23,286 |
| Aug 4, 2025 | 4.87 | 4.92 | 4.83 | 4.90 | 4.90 | 1.24% | 3,697 |
| Aug 1, 2025 | 4.81 | 4.87 | 4.75 | 4.84 | 4.84 | -1.43% | 26,944 |
| Jul 31, 2025 | 4.67 | 4.99 | 4.64 | 4.91 | 4.91 | 4.25% | 57,944 |
| Jul 30, 2025 | 5.00 | 5.00 | 4.63 | 4.71 | 4.71 | -6.92% | 44,017 |