Solaris Resources Inc. (SLSR)
NYSEAMERICAN: SLSR · Real-Time Price · USD
5.45
-0.12 (-2.07%)
At close: Jul 11, 2025, 4:00 PM
5.48
+0.03 (0.52%)
After-hours: Jul 11, 2025, 4:37 PM EDT
Solaris Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 5.50 | 5.50 | 5.35 | 5.45 | 5.45 | -2.07% | 41,199 |
| Jul 10, 2025 | 5.44 | 5.63 | 5.40 | 5.57 | 5.57 | 3.34% | 53,466 |
| Jul 9, 2025 | 5.42 | 5.48 | 5.33 | 5.39 | 5.39 | -0.65% | 67,515 |
| Jul 8, 2025 | 5.88 | 5.88 | 5.37 | 5.42 | 5.42 | -7.03% | 192,091 |
| Jul 7, 2025 | 5.27 | 5.83 | 5.20 | 5.83 | 5.83 | 12.77% | 253,340 |
| Jul 3, 2025 | 4.73 | 5.17 | 4.73 | 5.17 | 5.17 | 10.00% | 53,287 |
| Jul 2, 2025 | 4.75 | 4.85 | 4.68 | 4.70 | 4.70 | -1.05% | 99,106 |
| Jul 1, 2025 | 4.56 | 4.75 | 4.51 | 4.75 | 4.75 | 3.71% | 37,346 |
| Jun 30, 2025 | 4.55 | 4.63 | 4.54 | 4.58 | 4.58 | 1.10% | 20,958 |
| Jun 27, 2025 | 4.71 | 4.71 | 4.43 | 4.53 | 4.53 | -3.21% | 60,660 |
| Jun 26, 2025 | 4.45 | 4.72 | 4.43 | 4.68 | 4.68 | 5.00% | 94,281 |
| Jun 25, 2025 | 4.39 | 4.48 | 4.36 | 4.46 | 4.46 | 1.30% | 9,197 |
| Jun 24, 2025 | 4.45 | 4.49 | 4.40 | 4.40 | 4.40 | -0.11% | 28,401 |
| Jun 23, 2025 | 4.47 | 4.59 | 4.29 | 4.41 | 4.41 | -0.56% | 12,431 |
| Jun 20, 2025 | 4.52 | 4.64 | 4.43 | 4.43 | 4.43 | -2.85% | 19,222 |
| Jun 18, 2025 | 4.54 | 4.62 | 4.52 | 4.56 | 4.56 | -0.98% | 39,358 |
| Jun 17, 2025 | 4.58 | 4.68 | 4.51 | 4.61 | 4.61 | -0.75% | 20,247 |
| Jun 16, 2025 | 4.70 | 4.70 | 4.51 | 4.64 | 4.64 | 0.22% | 61,561 |
| Jun 13, 2025 | 4.52 | 4.68 | 4.48 | 4.63 | 4.63 | 3.35% | 57,325 |
| Jun 12, 2025 | 4.62 | 4.62 | 4.41 | 4.48 | 4.48 | -0.55% | 32,190 |
| Jun 11, 2025 | 4.39 | 4.61 | 4.33 | 4.51 | 4.51 | 2.39% | 31,906 |
| Jun 10, 2025 | 4.50 | 4.50 | 4.37 | 4.40 | 4.40 | -1.57% | 19,304 |
| Jun 9, 2025 | 4.47 | 4.62 | 4.47 | 4.47 | 4.47 | 0.56% | 43,957 |
| Jun 6, 2025 | 4.58 | 4.58 | 4.42 | 4.45 | 4.45 | -2.52% | 40,281 |
| Jun 5, 2025 | 4.56 | 4.76 | 4.51 | 4.56 | 4.56 | - | 40,440 |
| Jun 4, 2025 | 4.49 | 4.64 | 4.38 | 4.56 | 4.56 | 3.40% | 35,170 |
| Jun 3, 2025 | 4.28 | 4.47 | 4.28 | 4.41 | 4.41 | 0.80% | 20,307 |
| Jun 2, 2025 | 4.53 | 4.54 | 4.25 | 4.38 | 4.38 | -1.69% | 40,347 |
| May 30, 2025 | 4.47 | 4.47 | 4.39 | 4.45 | 4.45 | -0.45% | 20,213 |
| May 29, 2025 | 4.42 | 4.56 | 4.42 | 4.47 | 4.47 | 1.82% | 28,164 |
| May 28, 2025 | 4.41 | 4.41 | 4.29 | 4.39 | 4.39 | -0.05% | 41,386 |
| May 27, 2025 | 4.51 | 4.51 | 4.31 | 4.39 | 4.39 | -2.83% | 81,555 |
| May 23, 2025 | 4.11 | 4.55 | 4.11 | 4.52 | 4.52 | 9.18% | 74,193 |
| May 22, 2025 | 4.22 | 4.44 | 4.12 | 4.14 | 4.14 | -3.27% | 44,310 |
| May 21, 2025 | 4.12 | 4.28 | 4.01 | 4.28 | 4.28 | 8.35% | 60,020 |
| May 20, 2025 | 3.86 | 3.99 | 3.74 | 3.95 | 3.95 | 2.86% | 16,483 |
| May 19, 2025 | 3.79 | 3.88 | 3.77 | 3.84 | 3.84 | 0.52% | 9,653 |
| May 16, 2025 | 3.77 | 3.86 | 3.69 | 3.82 | 3.82 | -1.04% | 10,563 |
| May 15, 2025 | 3.78 | 3.95 | 3.77 | 3.86 | 3.86 | -1.28% | 17,231 |
| May 14, 2025 | 4.20 | 4.20 | 3.90 | 3.91 | 3.91 | -5.10% | 73,667 |
| May 13, 2025 | 4.14 | 4.24 | 3.97 | 4.12 | 4.12 | -1.44% | 34,912 |
| May 12, 2025 | 4.22 | 4.40 | 4.18 | 4.18 | 4.18 | -0.95% | 24,248 |
| May 9, 2025 | 4.21 | 4.29 | 4.11 | 4.22 | 4.22 | 3.18% | 23,931 |
| May 8, 2025 | 4.31 | 4.34 | 4.09 | 4.09 | 4.09 | -5.54% | 23,477 |
| May 7, 2025 | 4.35 | 4.37 | 4.22 | 4.33 | 4.33 | -0.46% | 42,026 |
| May 6, 2025 | 4.34 | 4.41 | 4.29 | 4.35 | 4.35 | 0.46% | 46,376 |
| May 5, 2025 | 4.38 | 4.48 | 4.27 | 4.33 | 4.33 | -2.91% | 68,057 |
| May 2, 2025 | 4.23 | 4.48 | 4.20 | 4.46 | 4.46 | 6.95% | 51,629 |
| May 1, 2025 | 4.57 | 4.57 | 4.17 | 4.17 | 4.17 | -6.29% | 40,182 |
| Apr 30, 2025 | 4.44 | 4.50 | 4.22 | 4.45 | 4.45 | -0.67% | 63,641 |