Solaris Resources Inc. (SLSR)
NYSEAMERICAN: SLSR · Real-Time Price · USD
3.360
-0.080 (-2.33%)
Mar 31, 2025, 9:30 AM EST - Market open
Solaris Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.62 | 3.62 | 3.31 | 3.44 | 3.44 | -1.99% | 98,526 |
| Mar 27, 2025 | 3.52 | 3.61 | 3.45 | 3.51 | 3.51 | -2.77% | 63,947 |
| Mar 26, 2025 | 3.59 | 3.68 | 3.54 | 3.61 | 3.61 | - | 67,785 |
| Mar 25, 2025 | 3.55 | 3.69 | 3.54 | 3.61 | 3.61 | 0.84% | 54,073 |
| Mar 24, 2025 | 3.63 | 3.64 | 3.53 | 3.58 | 3.58 | 1.42% | 16,247 |
| Mar 21, 2025 | 3.55 | 3.58 | 3.43 | 3.53 | 3.53 | -2.75% | 36,561 |
| Mar 20, 2025 | 3.68 | 3.72 | 3.52 | 3.63 | 3.63 | -1.36% | 23,389 |
| Mar 19, 2025 | 3.62 | 3.76 | 3.55 | 3.68 | 3.68 | 2.22% | 51,965 |
| Mar 18, 2025 | 3.58 | 3.73 | 3.56 | 3.60 | 3.60 | -0.83% | 47,360 |
| Mar 17, 2025 | 3.52 | 3.63 | 3.50 | 3.63 | 3.63 | 5.22% | 52,959 |
| Mar 14, 2025 | 3.45 | 3.53 | 3.42 | 3.45 | 3.45 | 1.47% | 17,404 |
| Mar 13, 2025 | 3.30 | 3.45 | 3.30 | 3.40 | 3.40 | 1.49% | 41,831 |
| Mar 12, 2025 | 3.19 | 3.37 | 3.19 | 3.35 | 3.35 | 6.69% | 72,167 |
| Mar 11, 2025 | 3.20 | 3.20 | 3.01 | 3.14 | 3.14 | -0.63% | 36,054 |
| Mar 10, 2025 | 3.21 | 3.23 | 3.00 | 3.16 | 3.16 | -4.53% | 83,562 |
| Mar 7, 2025 | 3.32 | 3.34 | 3.08 | 3.31 | 3.31 | -1.49% | 32,562 |
| Mar 6, 2025 | 3.36 | 3.41 | 3.30 | 3.36 | 3.36 | -1.47% | 18,767 |
| Mar 5, 2025 | 3.27 | 3.44 | 3.26 | 3.41 | 3.41 | 4.60% | 28,288 |
| Mar 4, 2025 | 3.02 | 3.31 | 2.88 | 3.26 | 3.26 | 7.59% | 52,432 |
| Mar 3, 2025 | 3.25 | 3.35 | 2.96 | 3.03 | 3.03 | -3.81% | 37,092 |
| Feb 28, 2025 | 3.17 | 3.20 | 3.05 | 3.15 | 3.15 | -0.94% | 82,690 |
| Feb 27, 2025 | 3.40 | 3.41 | 3.18 | 3.18 | 3.18 | -6.47% | 26,331 |
| Feb 26, 2025 | 3.40 | 3.51 | 3.34 | 3.40 | 3.40 | 1.19% | 42,788 |
| Feb 25, 2025 | 3.51 | 3.51 | 3.30 | 3.36 | 3.36 | -6.41% | 54,406 |
| Feb 24, 2025 | 3.60 | 3.61 | 3.52 | 3.59 | 3.59 | -1.37% | 105,754 |
| Feb 21, 2025 | 3.77 | 3.77 | 3.50 | 3.64 | 3.64 | -3.96% | 28,740 |
| Feb 20, 2025 | 3.87 | 3.87 | 3.71 | 3.79 | 3.79 | -0.79% | 25,209 |
| Feb 19, 2025 | 3.89 | 3.89 | 3.70 | 3.82 | 3.82 | -2.05% | 56,644 |
| Feb 18, 2025 | 3.97 | 4.03 | 3.89 | 3.90 | 3.90 | -1.52% | 42,913 |
| Feb 14, 2025 | 4.19 | 4.20 | 3.87 | 3.96 | 3.96 | -4.58% | 191,523 |
| Feb 13, 2025 | 4.00 | 4.15 | 3.95 | 4.15 | 4.15 | 2.98% | 45,617 |
| Feb 12, 2025 | 3.86 | 4.04 | 3.86 | 4.03 | 4.03 | 2.81% | 50,966 |
| Feb 11, 2025 | 3.93 | 3.93 | 3.65 | 3.92 | 3.92 | 0.77% | 33,940 |
| Feb 10, 2025 | 3.84 | 3.89 | 3.72 | 3.89 | 3.89 | 2.91% | 33,270 |
| Feb 7, 2025 | 3.68 | 3.83 | 3.64 | 3.78 | 3.78 | 3.00% | 28,324 |
| Feb 6, 2025 | 3.63 | 3.70 | 3.61 | 3.67 | 3.67 | 1.10% | 21,611 |
| Feb 5, 2025 | 3.50 | 3.63 | 3.49 | 3.63 | 3.63 | 3.71% | 41,467 |
| Feb 4, 2025 | 3.20 | 3.50 | 3.20 | 3.50 | 3.50 | 7.36% | 38,750 |
| Feb 3, 2025 | 3.12 | 3.28 | 3.12 | 3.26 | 3.26 | - | 81,754 |
| Jan 31, 2025 | 3.23 | 3.32 | 3.20 | 3.26 | 3.26 | - | 84,009 |
| Jan 30, 2025 | 3.36 | 3.39 | 3.21 | 3.26 | 3.26 | -1.81% | 75,703 |
| Jan 29, 2025 | 3.32 | 3.41 | 3.24 | 3.32 | 3.32 | 0.61% | 70,121 |
| Jan 28, 2025 | 3.34 | 3.35 | 3.26 | 3.30 | 3.30 | -3.08% | 73,075 |
| Jan 27, 2025 | 3.42 | 3.42 | 3.23 | 3.41 | 3.41 | -1.59% | 29,002 |
| Jan 24, 2025 | 3.38 | 3.52 | 3.38 | 3.46 | 3.46 | 2.37% | 59,319 |
| Jan 23, 2025 | 3.63 | 3.63 | 3.35 | 3.38 | 3.38 | -6.63% | 155,718 |
| Jan 22, 2025 | 3.54 | 3.63 | 3.50 | 3.62 | 3.62 | -0.55% | 49,332 |
| Jan 21, 2025 | 3.69 | 3.71 | 3.50 | 3.64 | 3.64 | 1.39% | 67,597 |
| Jan 17, 2025 | 3.48 | 3.59 | 3.46 | 3.59 | 3.59 | 3.16% | 37,715 |
| Jan 16, 2025 | 3.47 | 3.61 | 3.47 | 3.48 | 3.48 | -3.06% | 57,812 |