Solaris Resources Inc. (SLSR)
NYSEAMERICAN: SLSR · Real-Time Price · USD
7.09
+0.16 (2.31%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Solaris Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.03 | 7.25 | 6.94 | 7.09 | 7.09 | 2.31% | 151,926 |
| Oct 1, 2026 | 6.96 | 7.00 | 6.79 | 6.93 | 6.93 | -0.43% | 163,108 |
| Sep 30, 2026 | 7.05 | 7.35 | 6.89 | 6.96 | 6.96 | -1.28% | 235,729 |
| Sep 29, 2026 | 6.99 | 7.07 | 6.90 | 7.05 | 7.05 | 1.29% | 144,680 |
| Sep 28, 2026 | 6.86 | 7.04 | 6.81 | 6.96 | 6.96 | -2.66% | 128,586 |
| Sep 25, 2026 | 7.26 | 7.27 | 7.09 | 7.15 | 7.15 | -1.38% | 79,102 |
| Sep 24, 2026 | 7.20 | 7.25 | 7.09 | 7.25 | 7.25 | 0.42% | 76,724 |
| Sep 23, 2026 | 7.56 | 7.56 | 7.21 | 7.22 | 7.22 | -6.23% | 160,703 |
| Sep 22, 2026 | 7.43 | 7.73 | 7.30 | 7.70 | 7.70 | 3.91% | 86,927 |
| Sep 21, 2026 | 7.49 | 7.49 | 7.29 | 7.41 | 7.41 | -0.54% | 114,591 |
| Sep 18, 2026 | 7.38 | 7.47 | 7.27 | 7.45 | 7.45 | 1.36% | 130,351 |
| Sep 17, 2026 | 7.11 | 7.39 | 7.10 | 7.35 | 7.35 | 5.76% | 187,845 |
| Sep 16, 2026 | 7.22 | 7.22 | 6.80 | 6.95 | 6.95 | -2.25% | 183,923 |
| Sep 15, 2026 | 7.35 | 7.43 | 6.96 | 7.11 | 7.11 | -3.00% | 180,572 |
| Sep 14, 2026 | 7.73 | 7.73 | 7.29 | 7.33 | 7.33 | -7.33% | 230,512 |
| Sep 11, 2026 | 8.15 | 8.15 | 7.87 | 7.91 | 7.91 | -0.75% | 172,171 |
| Sep 10, 2026 | 8.20 | 8.36 | 7.74 | 7.97 | 7.97 | -6.01% | 291,951 |
| Sep 9, 2026 | 8.58 | 8.61 | 8.35 | 8.48 | 8.48 | 0.71% | 169,263 |
| Sep 8, 2026 | 8.06 | 8.76 | 8.01 | 8.42 | 8.42 | 3.44% | 229,154 |
| Sep 4, 2026 | 8.04 | 8.17 | 8.02 | 8.14 | 8.14 | -1.33% | 122,835 |
| Sep 3, 2026 | 8.56 | 8.56 | 8.11 | 8.25 | 8.25 | -1.43% | 196,422 |
| Sep 2, 2026 | 8.37 | 8.57 | 8.25 | 8.37 | 8.37 | 1.45% | 185,301 |
| Sep 1, 2026 | 8.62 | 8.62 | 8.11 | 8.25 | 8.25 | -4.40% | 241,939 |
| Aug 31, 2026 | 8.63 | 8.90 | 8.45 | 8.63 | 8.63 | 0.23% | 163,674 |
| Aug 28, 2026 | 8.95 | 8.95 | 8.50 | 8.61 | 8.61 | -3.37% | 98,228 |
| Aug 27, 2026 | 8.90 | 8.94 | 8.81 | 8.91 | 8.91 | 0.34% | 126,226 |
| Aug 26, 2026 | 8.77 | 8.95 | 8.71 | 8.88 | 8.88 | -0.78% | 143,345 |
| Aug 25, 2026 | 8.49 | 8.95 | 8.49 | 8.95 | 8.95 | 3.59% | 195,408 |
| Aug 24, 2026 | 8.95 | 9.06 | 8.50 | 8.64 | 8.64 | -2.92% | 152,574 |
| Aug 21, 2026 | 8.33 | 8.92 | 8.33 | 8.90 | 8.90 | 9.34% | 174,926 |
| Aug 20, 2026 | 7.91 | 8.15 | 7.84 | 8.14 | 8.14 | 2.01% | 136,769 |
| Aug 19, 2026 | 8.06 | 8.20 | 7.87 | 7.98 | 7.98 | 1.40% | 202,124 |
| Aug 18, 2026 | 7.90 | 8.19 | 7.81 | 7.87 | 7.87 | -1.87% | 111,488 |
| Aug 17, 2026 | 7.92 | 8.05 | 7.76 | 8.02 | 8.02 | 3.89% | 110,488 |
| Aug 14, 2026 | 7.84 | 7.92 | 7.65 | 7.72 | 7.72 | -0.52% | 58,844 |
| Aug 13, 2026 | 7.74 | 7.94 | 7.72 | 7.76 | 7.76 | -2.51% | 95,780 |
| Aug 12, 2026 | 8.28 | 8.28 | 7.91 | 7.96 | 7.96 | -2.09% | 120,259 |
| Aug 11, 2026 | 8.25 | 8.32 | 8.03 | 8.13 | 8.13 | -1.45% | 162,472 |
| Aug 10, 2026 | 8.02 | 8.28 | 7.90 | 8.25 | 8.25 | 2.87% | 258,382 |
| Aug 7, 2026 | 8.20 | 8.21 | 7.98 | 8.02 | 8.02 | 1.52% | 90,638 |
| Aug 6, 2026 | 7.98 | 8.10 | 7.83 | 7.90 | 7.90 | -1.25% | 138,232 |
| Aug 5, 2026 | 8.33 | 8.39 | 7.97 | 8.00 | 8.00 | -0.74% | 49,874 |
| Aug 4, 2026 | 7.79 | 8.14 | 7.71 | 8.06 | 8.06 | 5.50% | 115,614 |
| Aug 3, 2026 | 7.50 | 7.68 | 7.16 | 7.64 | 7.64 | 1.46% | 51,094 |
| Jul 31, 2026 | 7.58 | 7.66 | 7.44 | 7.53 | 7.53 | -2.46% | 61,206 |
| Jul 30, 2026 | 7.49 | 7.74 | 7.47 | 7.72 | 7.72 | 5.18% | 81,343 |
| Jul 29, 2026 | 7.45 | 7.56 | 7.15 | 7.34 | 7.34 | -1.74% | 193,236 |
| Jul 28, 2026 | 7.65 | 7.67 | 7.40 | 7.47 | 7.47 | -4.23% | 215,958 |
| Jul 27, 2026 | 7.69 | 8.14 | 7.43 | 7.80 | 7.80 | 1.83% | 197,657 |
| Jul 24, 2026 | 7.68 | 7.77 | 7.56 | 7.66 | 7.66 | - | 157,978 |