Solaris Resources Inc. (SLSR)
NYSEAMERICAN: SLSR · Real-Time Price · USD
7.70
+0.12 (1.58%)
Dec 5, 2025, 4:00 PM EST - Market closed
Solaris Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.67 | 7.77 | 7.56 | 7.70 | 7.70 | 1.58% | 47,973 |
| 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% | 50,812 |
| 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% | 60,360 |
| Nov 28, 2025 | 7.88 | 7.93 | 7.75 | 7.90 | 7.90 | 2.46% | 51,420 |
| 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% | 92,462 |
| 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 |
| Oct 28, 2025 | 6.11 | 6.63 | 6.11 | 6.42 | 6.42 | 4.39% | 144,529 |
| Oct 27, 2025 | 6.14 | 6.25 | 5.91 | 6.15 | 6.15 | -0.81% | 71,664 |
| Oct 24, 2025 | 5.96 | 6.30 | 5.96 | 6.20 | 6.20 | 2.99% | 68,968 |
| Oct 23, 2025 | 5.65 | 6.03 | 5.58 | 6.02 | 6.02 | 8.08% | 62,580 |
| Oct 22, 2025 | 5.29 | 5.63 | 5.29 | 5.57 | 5.57 | 4.31% | 66,082 |
| Oct 21, 2025 | 5.44 | 5.44 | 5.19 | 5.34 | 5.34 | -3.78% | 64,829 |
| Oct 20, 2025 | 5.34 | 5.64 | 5.34 | 5.55 | 5.55 | 2.97% | 70,913 |
| Oct 17, 2025 | 5.77 | 5.77 | 5.26 | 5.39 | 5.39 | -7.39% | 87,815 |
| Oct 16, 2025 | 6.02 | 6.06 | 5.81 | 5.82 | 5.82 | -2.84% | 40,177 |
| Oct 15, 2025 | 5.98 | 6.03 | 5.85 | 5.99 | 5.99 | 1.35% | 46,610 |
| Oct 14, 2025 | 5.88 | 6.01 | 5.76 | 5.91 | 5.91 | -0.34% | 173,221 |
| Oct 13, 2025 | 5.99 | 6.09 | 5.89 | 5.93 | 5.93 | 0.68% | 14,264 |
| Oct 10, 2025 | 6.00 | 6.19 | 5.86 | 5.89 | 5.89 | -2.32% | 60,506 |
| Oct 9, 2025 | 6.29 | 6.43 | 5.97 | 6.03 | 6.03 | -4.44% | 33,149 |
| 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 |