Solaris Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.95	11.14	10.49	11.04	-	3.47%	84,307
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
Apr 29, 2026	10.03	10.15	9.83	9.84	9.84	-2.67%	125,631
Apr 28, 2026	10.20	10.36	10.01	10.11	10.11	-4.62%	88,099
Apr 27, 2026	10.54	10.70	10.42	10.60	10.60	0.76%	172,866
Apr 24, 2026	10.40	10.55	10.35	10.52	10.52	0.57%	91,124
Apr 23, 2026	10.84	10.99	10.27	10.46	10.46	-2.79%	128,133
Apr 22, 2026	10.38	10.96	10.35	10.76	10.76	5.91%	198,161
Apr 21, 2026	10.45	10.60	10.16	10.16	10.16	-2.87%	135,636
Apr 20, 2026	10.05	10.49	9.96	10.46	10.46	3.67%	74,013
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%	120,112
Apr 15, 2026	10.22	10.26	9.97	10.17	10.17	-0.88%	76,759
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%	95,798
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%	125,020
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%	76,174
Apr 6, 2026	8.91	8.99	8.63	8.63	8.63	-1.71%	60,730
Apr 2, 2026	8.45	8.87	8.45	8.78	8.78	-0.57%	77,150
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%	116,687
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%	98,052
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%	166,596
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