Solaris Resources Inc. (SLSR)
NYSEAMERICAN: SLSR · Real-Time Price · USD
8.54
-0.36 (-4.04%)
Aug 24, 2026, 12:56 PM EDT - Market open
Solaris Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.95 | 9.06 | 8.67 | 8.68 | - | -2.47% | 26,191 |
| 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 |
| Jul 23, 2026 | 7.52 | 7.75 | 7.52 | 7.66 | 7.66 | -1.29% | 210,475 |
| Jul 22, 2026 | 8.00 | 8.00 | 7.69 | 7.76 | 7.76 | -0.39% | 200,223 |
| Jul 21, 2026 | 7.29 | 7.82 | 7.29 | 7.79 | 7.79 | 9.10% | 117,936 |
| Jul 20, 2026 | 7.10 | 7.25 | 7.05 | 7.14 | 7.14 | 0.85% | 302,681 |
| Jul 17, 2026 | 7.00 | 7.19 | 6.86 | 7.08 | 7.08 | -2.07% | 322,490 |
| Jul 16, 2026 | 7.34 | 7.44 | 7.14 | 7.23 | 7.23 | -3.86% | 337,941 |
| Jul 15, 2026 | 7.81 | 7.85 | 7.37 | 7.52 | 7.52 | -4.08% | 105,077 |
| Jul 14, 2026 | 7.73 | 8.02 | 7.73 | 7.84 | 7.84 | 4.53% | 175,432 |
| 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 |