Solaris Resources Inc. (SLSR)
NYSEAMERICAN: SLSR · Real-Time Price · USD
6.72
-0.26 (-3.72%)
Nov 14, 2025, 4:00 PM EST - Market closed
Solaris Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 6.90 | 6.92 | 6.57 | 6.72 | 6.72 | -3.72% | 27,388 |
| 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% | 34,696 |
| 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 |
| 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 |