Solaris Resources Inc. (SLSR)
NYSEAMERICAN: SLSR · Real-Time Price · USD
4.520
+0.380 (9.18%)
May 23, 2025, 4:00 PM - Market closed
Solaris Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 4.47 | 4.62 | 4.37 | 4.48 | 4.48 | -0.22% | 23,632 |
| Apr 28, 2025 | 4.35 | 4.52 | 4.21 | 4.49 | 4.49 | 2.98% | 58,039 |
| Apr 25, 2025 | 4.10 | 4.42 | 4.10 | 4.36 | 4.36 | 4.81% | 58,576 |
| Apr 24, 2025 | 3.94 | 4.29 | 3.90 | 4.16 | 4.16 | 5.85% | 66,266 |
| Apr 23, 2025 | 3.73 | 3.99 | 3.71 | 3.93 | 3.93 | 9.02% | 101,097 |
| Apr 22, 2025 | 3.49 | 3.63 | 3.40 | 3.61 | 3.61 | 6.34% | 134,550 |
| Apr 21, 2025 | 3.40 | 3.52 | 3.32 | 3.39 | 3.39 | -1.74% | 74,477 |
| Apr 17, 2025 | 3.48 | 3.58 | 3.41 | 3.45 | 3.45 | -0.83% | 121,515 |
| Apr 16, 2025 | 3.24 | 3.52 | 3.24 | 3.48 | 3.48 | 7.21% | 96,161 |
| Apr 15, 2025 | 3.35 | 3.36 | 3.21 | 3.25 | 3.25 | -1.67% | 50,913 |
| Apr 14, 2025 | 2.99 | 3.36 | 2.99 | 3.30 | 3.30 | 8.20% | 74,769 |
| Apr 11, 2025 | 2.79 | 3.15 | 2.79 | 3.05 | 3.05 | 7.77% | 50,231 |
| Apr 10, 2025 | 2.70 | 2.85 | 2.70 | 2.83 | 2.83 | -0.70% | 23,818 |
| Apr 9, 2025 | 2.75 | 2.93 | 2.50 | 2.85 | 2.85 | 10.04% | 31,124 |
| Apr 8, 2025 | 3.13 | 3.13 | 2.54 | 2.59 | 2.59 | -6.83% | 48,008 |
| Apr 7, 2025 | 2.77 | 2.98 | 2.68 | 2.78 | 2.78 | -5.76% | 109,854 |
| Apr 4, 2025 | 3.03 | 3.03 | 2.81 | 2.95 | 2.95 | -9.51% | 114,174 |
| Apr 3, 2025 | 3.22 | 3.43 | 3.22 | 3.26 | 3.26 | -3.83% | 64,330 |
| Apr 2, 2025 | 3.14 | 3.40 | 3.08 | 3.39 | 3.39 | 4.63% | 219,618 |
| Apr 1, 2025 | 3.30 | 3.40 | 3.13 | 3.24 | 3.24 | -4.42% | 124,343 |
| Mar 31, 2025 | 3.43 | 3.43 | 3.27 | 3.39 | 3.39 | -1.45% | 60,180 |
| 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 |