Solaris Resources Inc. Common Shares (SLSR)
6.2000
+0.1800 (2.99%)
NYSE · Last Trade: Oct 25th, 2:15 AM EDT
Historical Prices For Solaris Resources Inc. Common Shares (SLSR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | 6.00 | 6.19 | 5.86 | 5.89 | 60,506 | 5.89 |
| 10/09/2025 | 6.29 | 6.43 | 5.97 | 6.03 | 33,149 | 6.03 |
| 10/08/2025 | 6.16 | 6.32 | 6.14 | 6.31 | 41,811 | 6.31 |
| 10/07/2025 | 6.38 | 6.39 | 6.06 | 6.10 | 66,106 | 6.10 |
| 10/06/2025 | 6.36 | 6.36 | 6.17 | 6.20 | 120,094 | 6.20 |
| 10/03/2025 | 6.53 | 6.56 | 6.17 | 6.22 | 105,384 | 6.22 |
| 10/02/2025 | 6.49 | 6.59 | 6.29 | 6.59 | 167,554 | 6.59 |
| 10/01/2025 | 6.40 | 6.56 | 6.30 | 6.40 | 74,721 | 6.40 |
| 9/30/2025 | 6.35 | 6.41 | 6.20 | 6.37 | 76,588 | 6.37 |
| 9/29/2025 | 6.06 | 6.45 | 5.92 | 6.36 | 129,360 | 6.36 |
| 9/26/2025 | 6.15 | 6.28 | 5.94 | 6.01 | 69,381 | 6.01 |
| 9/25/2025 | 6.07 | 6.26 | 6.00 | 6.16 | 198,850 | 6.16 |
| 9/24/2025 | 5.56 | 6.19 | 5.56 | 6.19 | 101,919 | 6.19 |
| 9/23/2025 | 5.49 | 5.60 | 5.41 | 5.53 | 62,380 | 5.53 |
| 9/22/2025 | 5.16 | 5.60 | 5.16 | 5.54 | 107,364 | 5.54 |
| 9/19/2025 | 5.20 | 5.22 | 5.09 | 5.17 | 39,847 | 5.17 |
| 9/18/2025 | 5.02 | 5.13 | 4.89 | 5.09 | 28,790 | 5.09 |
| 9/17/2025 | 5.38 | 5.38 | 5.03 | 5.08 | 107,550 | 5.08 |
| 9/16/2025 | 5.36 | 5.49 | 5.29 | 5.35 | 34,198 | 5.35 |
| 9/15/2025 | 5.50 | 5.64 | 5.32 | 5.36 | 108,447 | 5.36 |
| 9/12/2025 | 5.37 | 5.51 | 5.20 | 5.34 | 118,803 | 5.34 |
| 9/11/2025 | 5.26 | 5.33 | 5.20 | 5.20 | 21,236 | 5.20 |
| 9/10/2025 | 5.21 | 5.31 | 5.09 | 5.26 | 118,380 | 5.26 |
| 9/09/2025 | 5.20 | 5.46 | 5.17 | 5.20 | 83,397 | 5.20 |
| 9/08/2025 | 5.20 | 5.20 | 5.08 | 5.15 | 12,784 | 5.15 |
| 9/05/2025 | 5.30 | 5.34 | 5.12 | 5.17 | 16,951 | 5.17 |
| 9/04/2025 | 5.24 | 5.27 | 5.06 | 5.22 | 42,925 | 5.22 |
| 9/03/2025 | 5.39 | 5.50 | 5.30 | 5.31 | 34,630 | 5.31 |
| 9/02/2025 | 5.48 | 5.48 | 5.31 | 5.34 | 28,752 | 5.34 |
| 8/29/2025 | 5.59 | 5.59 | 5.38 | 5.44 | 21,099 | 5.44 |
| 8/28/2025 | 5.54 | 5.63 | 5.53 | 5.54 | 25,676 | 5.54 |
| 8/27/2025 | 5.27 | 5.58 | 5.25 | 5.58 | 22,637 | 5.58 |
| 8/26/2025 | 5.54 | 5.58 | 5.26 | 5.36 | 71,356 | 5.36 |
| 8/25/2025 | 5.42 | 5.57 | 5.42 | 5.53 | 21,935 | 5.53 |
| 8/22/2025 | 5.52 | 5.55 | 5.47 | 5.48 | 10,821 | 5.48 |
| 8/21/2025 | 5.30 | 5.41 | 5.29 | 5.41 | 18,888 | 5.41 |
| 8/20/2025 | 5.36 | 5.36 | 5.21 | 5.25 | 40,524 | 5.25 |
| 8/19/2025 | 5.44 | 5.44 | 5.33 | 5.36 | 46,034 | 5.36 |
| 8/18/2025 | 5.69 | 5.69 | 5.42 | 5.43 | 58,000 | 5.43 |
| 8/15/2025 | 5.26 | 5.65 | 5.25 | 5.65 | 36,397 | 5.65 |
| 8/14/2025 | 5.32 | 5.39 | 5.25 | 5.32 | 23,569 | 5.32 |
| 8/13/2025 | 5.29 | 5.49 | 5.28 | 5.47 | 72,905 | 5.47 |
| 8/12/2025 | 5.29 | 5.40 | 5.03 | 5.23 | 53,631 | 5.23 |
| 8/11/2025 | 5.30 | 5.41 | 5.21 | 5.33 | 31,176 | 5.33 |
| 8/08/2025 | 5.24 | 5.28 | 5.17 | 5.25 | 15,899 | 5.25 |
| 8/07/2025 | 5.19 | 5.23 | 5.02 | 5.23 | 32,514 | 5.23 |
| 8/06/2025 | 5.02 | 5.18 | 5.02 | 5.18 | 42,101 | 5.18 |
| 8/05/2025 | 4.53 | 5.03 | 4.51 | 4.96 | 23,286 | 4.96 |
| 8/04/2025 | 4.87 | 4.92 | 4.83 | 4.90 | 3,697 | 4.90 |
| 8/01/2025 | 4.81 | 4.87 | 4.75 | 4.84 | 26,944 | 4.84 |
| 7/31/2025 | 4.67 | 4.99 | 4.64 | 4.91 | 57,944 | 4.91 |
| 7/30/2025 | 5.00 | 5.00 | 4.63 | 4.71 | 44,017 | 4.71 |
| 7/29/2025 | 4.85 | 5.07 | 4.81 | 5.06 | 34,845 | 5.06 |
| 7/28/2025 | 4.97 | 4.98 | 4.76 | 4.85 | 16,956 | 4.85 |
| 7/25/2025 | 4.90 | 5.02 | 4.70 | 4.90 | 32,184 | 4.90 |