Solaris Resources Inc. Common Shares (SLSR)
7.9400
-0.0800 (-1.00%)
NYSE · Last Trade: Jan 11th, 11:05 PM EST
Historical Prices For Solaris Resources Inc. Common Shares (SLSR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 8.00 | 8.04 | 7.90 | 7.94 | 65,426 | 7.94 |
| 1/08/2026 | 8.31 | 8.31 | 7.89 | 8.02 | 133,280 | 8.02 |
| 1/07/2026 | 8.30 | 8.37 | 7.97 | 8.25 | 124,795 | 8.25 |
| 1/06/2026 | 8.10 | 8.46 | 8.06 | 8.37 | 134,830 | 8.37 |
| 1/05/2026 | 7.97 | 8.16 | 7.90 | 8.10 | 106,528 | 8.10 |
| 1/02/2026 | 8.11 | 8.13 | 7.81 | 7.84 | 207,697 | 7.84 |
| 12/31/2025 | 8.02 | 8.16 | 7.90 | 7.97 | 134,365 | 7.97 |
| 12/30/2025 | 8.07 | 8.36 | 7.96 | 8.05 | 122,881 | 8.05 |
| 12/29/2025 | 8.20 | 8.23 | 7.88 | 7.91 | 155,922 | 7.91 |
| 12/26/2025 | 8.23 | 8.39 | 8.15 | 8.38 | 97,616 | 8.38 |
| 12/24/2025 | 8.10 | 8.16 | 8.01 | 8.15 | 64,851 | 8.15 |
| 12/23/2025 | 8.15 | 8.27 | 8.01 | 8.09 | 185,249 | 8.09 |
| 12/22/2025 | 8.10 | 8.20 | 8.02 | 8.12 | 243,739 | 8.12 |
| 12/19/2025 | 7.78 | 8.06 | 7.78 | 7.99 | 145,412 | 7.99 |
| 12/18/2025 | 7.70 | 7.80 | 7.61 | 7.79 | 90,247 | 7.79 |
| 12/17/2025 | 7.50 | 7.75 | 7.50 | 7.59 | 87,961 | 7.59 |
| 12/16/2025 | 7.79 | 7.79 | 7.40 | 7.49 | 87,563 | 7.49 |
| 12/15/2025 | 7.95 | 8.05 | 7.69 | 7.75 | 91,344 | 7.75 |
| 12/12/2025 | 8.01 | 8.07 | 7.67 | 7.94 | 81,261 | 7.94 |
| 12/11/2025 | 8.05 | 8.05 | 7.88 | 7.98 | 144,475 | 7.98 |
| 12/10/2025 | 7.65 | 7.93 | 7.55 | 7.89 | 66,889 | 7.89 |
| 12/09/2025 | 7.77 | 7.77 | 7.56 | 7.62 | 105,037 | 7.62 |
| 12/08/2025 | 7.78 | 7.91 | 7.62 | 7.74 | 138,903 | 7.74 |
| 12/05/2025 | 7.67 | 7.77 | 7.56 | 7.70 | 50,765 | 7.70 |
| 12/04/2025 | 7.66 | 7.67 | 7.55 | 7.58 | 31,909 | 7.58 |
| 12/03/2025 | 7.43 | 7.80 | 7.31 | 7.77 | 55,622 | 7.77 |
| 12/02/2025 | 7.61 | 7.61 | 7.30 | 7.42 | 54,936 | 7.42 |
| 12/01/2025 | 7.96 | 7.97 | 7.42 | 7.46 | 60,360 | 7.46 |
| 11/28/2025 | 7.88 | 7.93 | 7.75 | 7.90 | 65,812 | 7.90 |
| 11/26/2025 | 7.54 | 7.90 | 7.54 | 7.71 | 108,798 | 7.71 |
| 11/25/2025 | 7.50 | 7.69 | 7.33 | 7.33 | 95,338 | 7.33 |
| 11/24/2025 | 7.01 | 7.50 | 6.98 | 7.45 | 92,462 | 7.45 |
| 11/21/2025 | 6.85 | 6.94 | 6.74 | 6.89 | 47,630 | 6.89 |
| 11/20/2025 | 7.20 | 7.20 | 6.82 | 6.86 | 72,076 | 6.86 |
| 11/19/2025 | 6.80 | 7.17 | 6.68 | 7.04 | 38,149 | 7.04 |
| 11/18/2025 | 6.65 | 6.85 | 6.61 | 6.78 | 34,692 | 6.78 |
| 11/17/2025 | 6.86 | 6.86 | 6.55 | 6.69 | 39,723 | 6.69 |
| 11/14/2025 | 6.90 | 6.92 | 6.57 | 6.72 | 38,399 | 6.72 |
| 11/13/2025 | 6.72 | 6.98 | 6.71 | 6.98 | 44,431 | 6.98 |
| 11/12/2025 | 7.05 | 7.05 | 6.80 | 6.91 | 26,565 | 6.91 |
| 11/11/2025 | 7.28 | 7.50 | 6.91 | 6.95 | 75,661 | 6.95 |
| 11/10/2025 | 7.40 | 7.40 | 7.01 | 7.17 | 129,925 | 7.17 |
| 11/07/2025 | 6.66 | 7.04 | 6.66 | 6.97 | 100,865 | 6.97 |
| 11/06/2025 | 6.42 | 6.77 | 6.42 | 6.63 | 125,111 | 6.63 |
| 11/05/2025 | 6.44 | 6.44 | 6.27 | 6.34 | 47,533 | 6.34 |
| 11/04/2025 | 6.36 | 6.40 | 6.06 | 6.22 | 62,265 | 6.22 |
| 11/03/2025 | 6.60 | 6.60 | 6.23 | 6.45 | 57,662 | 6.45 |
| 10/31/2025 | 6.42 | 6.62 | 6.31 | 6.62 | 62,886 | 6.62 |
| 10/30/2025 | 6.43 | 6.43 | 6.27 | 6.36 | 19,973 | 6.36 |
| 10/29/2025 | 6.49 | 6.70 | 6.35 | 6.42 | 101,198 | 6.42 |
| 10/28/2025 | 6.11 | 6.63 | 6.11 | 6.42 | 144,529 | 6.42 |
| 10/27/2025 | 6.14 | 6.25 | 5.91 | 6.15 | 71,664 | 6.15 |
| 10/24/2025 | 5.96 | 6.30 | 5.96 | 6.20 | 68,968 | 6.20 |
| 10/23/2025 | 5.65 | 6.03 | 5.58 | 6.02 | 62,580 | 6.02 |
| 10/22/2025 | 5.29 | 5.63 | 5.29 | 5.57 | 66,082 | 5.57 |
| 10/21/2025 | 5.44 | 5.44 | 5.19 | 5.34 | 64,829 | 5.34 |
| 10/20/2025 | 5.34 | 5.64 | 5.34 | 5.55 | 70,913 | 5.55 |
| 10/17/2025 | 5.77 | 5.77 | 5.26 | 5.39 | 87,815 | 5.39 |
| 10/16/2025 | 6.01 | 6.06 | 5.81 | 5.82 | 40,172 | 5.82 |
| 10/15/2025 | 5.98 | 6.03 | 5.85 | 5.99 | 46,610 | 5.99 |
| 10/14/2025 | 5.88 | 6.01 | 5.75 | 5.91 | 173,221 | 5.91 |
| 10/13/2025 | 5.99 | 6.08 | 5.89 | 5.93 | 14,264 | 5.93 |