Solaris Resources Inc. (SLSR)
NYSEAMERICAN: SLSR · Real-Time Price · USD
11.35
+0.42 (3.84%)
May 13, 2026, 12:11 PM EDT - Market open
Solaris Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 10.87 | 11.25 | 10.73 | 11.21 | - | 2.56% | 103,919 |
| May 12, 2026 | 10.32 | 11.00 | 10.24 | 10.93 | 10.93 | 4.79% | 85,495 |
| May 11, 2026 | 10.27 | 10.77 | 10.24 | 10.43 | 10.43 | 2.36% | 110,743 |
| May 8, 2026 | 10.19 | 10.43 | 10.14 | 10.19 | 10.19 | 0.99% | 92,015 |
| May 7, 2026 | 10.28 | 10.60 | 10.04 | 10.09 | 10.09 | -0.49% | 78,372 |
| May 6, 2026 | 10.01 | 10.32 | 9.96 | 10.14 | 10.14 | 4.75% | 80,377 |
| May 5, 2026 | 9.88 | 10.17 | 9.54 | 9.68 | 9.68 | -0.21% | 82,846 |
| May 4, 2026 | 10.11 | 10.11 | 9.63 | 9.70 | 9.70 | -3.58% | 81,168 |
| May 1, 2026 | 10.24 | 10.39 | 10.06 | 10.06 | 10.06 | -1.28% | 63,342 |
| Apr 30, 2026 | 9.93 | 10.39 | 9.93 | 10.19 | 10.19 | 3.56% | 124,274 |
| Apr 29, 2026 | 10.03 | 10.15 | 9.83 | 9.84 | 9.84 | -2.67% | 83,543 |
| Apr 28, 2026 | 10.20 | 10.36 | 10.01 | 10.11 | 10.11 | -4.62% | 80,710 |
| Apr 27, 2026 | 10.54 | 10.70 | 10.42 | 10.60 | 10.60 | 0.76% | 124,428 |
| Apr 24, 2026 | 10.40 | 10.55 | 10.35 | 10.52 | 10.52 | 0.57% | 63,336 |
| Apr 23, 2026 | 10.84 | 10.99 | 10.27 | 10.46 | 10.46 | -2.79% | 71,759 |
| Apr 22, 2026 | 10.38 | 10.96 | 10.35 | 10.76 | 10.76 | 5.91% | 141,740 |
| Apr 21, 2026 | 10.45 | 10.60 | 10.16 | 10.16 | 10.16 | -2.87% | 119,893 |
| Apr 20, 2026 | 10.05 | 10.49 | 9.96 | 10.46 | 10.46 | 3.67% | 62,781 |
| Apr 17, 2026 | 10.28 | 10.38 | 10.00 | 10.09 | 10.09 | -1.08% | 108,106 |
| Apr 16, 2026 | 10.23 | 10.23 | 9.92 | 10.20 | 10.20 | 0.29% | 115,060 |
| Apr 15, 2026 | 10.22 | 10.26 | 9.97 | 10.17 | 10.17 | -0.88% | 74,237 |
| Apr 14, 2026 | 10.53 | 10.53 | 10.17 | 10.26 | 10.26 | 1.38% | 109,480 |
| Apr 13, 2026 | 9.83 | 10.26 | 9.69 | 10.12 | 10.12 | 3.16% | 84,016 |
| Apr 10, 2026 | 9.48 | 9.95 | 9.48 | 9.81 | 9.81 | 4.58% | 74,422 |
| Apr 9, 2026 | 8.58 | 9.64 | 8.58 | 9.38 | 9.38 | 3.99% | 118,058 |
| Apr 8, 2026 | 9.07 | 9.17 | 8.78 | 9.02 | 9.02 | 4.40% | 106,927 |
| Apr 7, 2026 | 8.53 | 8.72 | 8.37 | 8.64 | 8.64 | 0.12% | 66,676 |
| Apr 6, 2026 | 8.91 | 8.99 | 8.63 | 8.63 | 8.63 | -1.71% | 55,290 |
| Apr 2, 2026 | 8.45 | 8.87 | 8.45 | 8.78 | 8.78 | -0.57% | 66,929 |
| Apr 1, 2026 | 8.87 | 8.99 | 8.70 | 8.83 | 8.83 | 2.91% | 102,421 |
| Mar 31, 2026 | 8.15 | 8.68 | 8.15 | 8.58 | 8.58 | 7.52% | 116,682 |
| Mar 30, 2026 | 8.11 | 8.14 | 7.83 | 7.98 | 7.98 | -0.75% | 133,568 |
| Mar 27, 2026 | 8.03 | 8.19 | 7.84 | 8.04 | 8.04 | 2.29% | 57,292 |
| Mar 26, 2026 | 8.06 | 8.25 | 7.86 | 7.86 | 7.86 | -4.61% | 131,636 |
| Mar 25, 2026 | 8.32 | 8.69 | 8.19 | 8.24 | 8.24 | 3.00% | 162,086 |
| Mar 24, 2026 | 7.82 | 8.07 | 7.82 | 8.00 | 8.00 | -0.87% | 165,627 |
| Mar 23, 2026 | 8.19 | 8.45 | 7.85 | 8.07 | 8.07 | 3.46% | 156,216 |
| Mar 20, 2026 | 7.97 | 8.20 | 7.75 | 7.80 | 7.80 | -3.47% | 128,614 |
| Mar 19, 2026 | 8.00 | 8.24 | 7.45 | 8.08 | 8.08 | -4.94% | 116,250 |
| Mar 18, 2026 | 8.50 | 8.71 | 8.17 | 8.50 | 8.50 | -2.97% | 207,183 |
| Mar 17, 2026 | 8.82 | 9.00 | 8.66 | 8.76 | 8.76 | - | 75,862 |
| Mar 16, 2026 | 8.50 | 8.90 | 8.50 | 8.76 | 8.76 | 3.67% | 136,690 |
| Mar 13, 2026 | 8.97 | 9.10 | 8.45 | 8.45 | 8.45 | -6.94% | 146,171 |
| Mar 12, 2026 | 9.22 | 9.48 | 9.06 | 9.08 | 9.08 | -3.71% | 59,294 |
| Mar 11, 2026 | 9.23 | 9.49 | 9.10 | 9.43 | 9.43 | -0.11% | 53,283 |
| Mar 10, 2026 | 9.31 | 9.70 | 9.27 | 9.44 | 9.44 | 2.28% | 95,861 |
| Mar 9, 2026 | 9.08 | 9.27 | 8.64 | 9.23 | 9.23 | -1.18% | 115,316 |
| Mar 6, 2026 | 9.40 | 9.56 | 9.00 | 9.34 | 9.34 | -2.20% | 199,048 |
| Mar 5, 2026 | 9.99 | 10.31 | 9.33 | 9.55 | 9.55 | -6.74% | 242,490 |
| Mar 4, 2026 | 10.04 | 10.32 | 9.77 | 10.24 | 10.24 | 4.07% | 85,583 |