Solaris Resources Inc. (SLSR)
NYSEAMERICAN: SLSR · Real-Time Price · USD
7.50
-0.45 (-5.66%)
Jul 13, 2026, 4:00 PM EDT - Market closed
Solaris Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 7.78 | 7.84 | 7.35 | 7.50 | 7.50 | -5.66% | 283,962 |
| Jul 10, 2026 | 8.09 | 8.15 | 7.95 | 7.95 | 7.95 | -2.69% | 117,117 |
| Jul 9, 2026 | 7.87 | 8.22 | 7.87 | 8.17 | 8.17 | 5.28% | 122,153 |
| Jul 8, 2026 | 7.83 | 7.92 | 7.56 | 7.76 | 7.76 | -3.24% | 97,684 |
| Jul 7, 2026 | 8.35 | 8.35 | 7.82 | 8.02 | 8.02 | -4.41% | 177,930 |
| Jul 6, 2026 | 8.59 | 8.70 | 8.36 | 8.39 | 8.39 | -0.71% | 57,358 |
| Jul 2, 2026 | 8.27 | 8.77 | 8.27 | 8.45 | 8.45 | 5.89% | 246,802 |
| Jul 1, 2026 | 8.10 | 8.43 | 7.98 | 7.98 | 7.98 | -4.77% | 64,430 |
| Jun 30, 2026 | 8.41 | 8.56 | 8.22 | 8.38 | 8.38 | -0.24% | 397,287 |
| Jun 29, 2026 | 8.20 | 8.49 | 8.08 | 8.40 | 8.40 | 0.96% | 199,352 |
| Jun 26, 2026 | 8.17 | 8.47 | 8.09 | 8.32 | 8.32 | 2.46% | 111,992 |
| Jun 25, 2026 | 8.05 | 8.21 | 7.73 | 8.12 | 8.12 | 2.40% | 140,395 |
| Jun 24, 2026 | 8.20 | 8.21 | 7.76 | 7.93 | 7.93 | -5.37% | 227,368 |
| Jun 23, 2026 | 8.60 | 8.83 | 8.30 | 8.38 | 8.38 | -6.26% | 128,698 |
| Jun 22, 2026 | 8.83 | 8.97 | 8.70 | 8.94 | 8.94 | -0.11% | 67,765 |
| Jun 18, 2026 | 9.73 | 9.73 | 8.86 | 8.95 | 8.95 | -6.09% | 66,028 |
| Jun 17, 2026 | 10.00 | 10.15 | 9.53 | 9.53 | 9.53 | -4.51% | 152,612 |
| Jun 16, 2026 | 10.05 | 10.47 | 9.97 | 9.98 | 9.98 | - | 138,712 |
| Jun 15, 2026 | 9.84 | 10.05 | 9.69 | 9.98 | 9.98 | 6.40% | 116,781 |
| Jun 12, 2026 | 8.89 | 9.52 | 8.89 | 9.38 | 9.38 | 5.63% | 97,200 |
| Jun 11, 2026 | 8.47 | 8.88 | 8.37 | 8.88 | 8.88 | 6.99% | 62,008 |
| Jun 10, 2026 | 8.27 | 8.58 | 8.15 | 8.30 | 8.30 | -2.35% | 223,060 |
| Jun 9, 2026 | 8.81 | 8.88 | 8.23 | 8.50 | 8.50 | -3.52% | 113,477 |
| Jun 8, 2026 | 8.79 | 9.01 | 8.64 | 8.81 | 8.81 | 0.23% | 57,946 |
| Jun 5, 2026 | 9.85 | 9.87 | 8.71 | 8.79 | 8.79 | -12.45% | 183,989 |
| Jun 4, 2026 | 10.48 | 10.48 | 9.91 | 10.04 | 10.04 | -3.18% | 149,925 |
| Jun 3, 2026 | 10.86 | 10.86 | 10.32 | 10.37 | 10.37 | -5.64% | 88,514 |
| Jun 2, 2026 | 10.95 | 11.14 | 10.49 | 10.99 | 10.99 | 3.00% | 94,063 |
| Jun 1, 2026 | 10.05 | 10.72 | 10.05 | 10.67 | 10.67 | 4.61% | 167,917 |
| May 29, 2026 | 10.32 | 10.37 | 10.07 | 10.20 | 10.20 | -0.87% | 124,707 |
| May 28, 2026 | 9.79 | 10.61 | 9.57 | 10.29 | 10.29 | 5.21% | 270,673 |
| May 27, 2026 | 9.79 | 9.88 | 9.56 | 9.78 | 9.78 | -1.51% | 95,929 |
| May 26, 2026 | 9.80 | 10.19 | 9.80 | 9.93 | 9.93 | 2.90% | 126,558 |
| May 22, 2026 | 9.70 | 10.08 | 9.50 | 9.65 | 9.65 | -0.41% | 70,435 |
| May 21, 2026 | 9.64 | 9.94 | 9.60 | 9.69 | 9.69 | -1.42% | 80,760 |
| May 20, 2026 | 9.47 | 10.12 | 9.46 | 9.83 | 9.83 | 4.57% | 111,875 |
| May 19, 2026 | 9.62 | 9.63 | 9.28 | 9.40 | 9.40 | -2.89% | 134,149 |
| May 18, 2026 | 9.86 | 9.86 | 9.60 | 9.68 | 9.68 | -1.83% | 60,158 |
| May 15, 2026 | 10.30 | 10.30 | 9.75 | 9.86 | 9.86 | -7.68% | 159,680 |
| May 14, 2026 | 11.03 | 11.03 | 10.63 | 10.68 | 10.68 | -4.04% | 129,398 |
| May 13, 2026 | 10.87 | 11.48 | 10.73 | 11.13 | 11.13 | 1.83% | 310,295 |
| May 12, 2026 | 10.32 | 11.00 | 10.24 | 10.93 | 10.93 | 4.79% | 91,397 |
| May 11, 2026 | 10.27 | 10.77 | 10.24 | 10.43 | 10.43 | 2.36% | 123,742 |
| May 8, 2026 | 10.19 | 10.43 | 10.14 | 10.19 | 10.19 | 0.99% | 122,062 |
| May 7, 2026 | 10.28 | 10.60 | 10.04 | 10.09 | 10.09 | -0.49% | 104,105 |
| May 6, 2026 | 10.01 | 10.32 | 9.96 | 10.14 | 10.14 | 4.75% | 165,476 |
| May 5, 2026 | 9.88 | 10.17 | 9.54 | 9.68 | 9.68 | -0.21% | 97,109 |
| May 4, 2026 | 10.11 | 10.11 | 9.63 | 9.70 | 9.70 | -3.58% | 89,355 |
| May 1, 2026 | 10.24 | 10.39 | 10.06 | 10.06 | 10.06 | -1.28% | 156,144 |
| Apr 30, 2026 | 9.93 | 10.39 | 9.93 | 10.19 | 10.19 | 3.56% | 218,599 |