Solaris Resources Inc. (TSX:SLS)
Canada
· Delayed Price · Currency is CAD 7.78
+0.48 (6.58%)
Aug 15, 2025, 4:00 PM EDT
Solaris Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.26 | 7.68 | 7.20 | 7.66 | 7.66 | 4.86% | 126,174 |
| Aug 14, 2025 | 7.51 | 7.51 | 7.25 | 7.30 | 7.30 | -2.80% | 181,500 |
| Aug 13, 2025 | 7.29 | 7.55 | 7.26 | 7.51 | 7.51 | 4.60% | 400,900 |
| Aug 12, 2025 | 7.36 | 7.50 | 7.02 | 7.18 | 7.18 | -2.31% | 959,400 |
| Aug 11, 2025 | 7.27 | 7.41 | 7.23 | 7.35 | 7.35 | 1.52% | 212,636 |
| Aug 8, 2025 | 7.17 | 7.27 | 7.08 | 7.24 | 7.24 | 0.98% | 394,140 |
| Aug 7, 2025 | 7.10 | 7.17 | 6.93 | 7.17 | 7.17 | 1.70% | 309,200 |
| Aug 6, 2025 | 6.92 | 7.12 | 6.85 | 7.05 | 7.05 | 3.07% | 631,005 |
| Aug 5, 2025 | 6.73 | 6.89 | 6.68 | 6.84 | 6.84 | 2.40% | 246,700 |
| Aug 1, 2025 | 6.67 | 6.76 | 6.55 | 6.68 | 6.68 | -1.04% | 143,826 |
| Jul 31, 2025 | 6.44 | 6.89 | 6.36 | 6.75 | 6.75 | 4.17% | 321,824 |
| Jul 30, 2025 | 6.78 | 6.85 | 6.37 | 6.48 | 6.48 | -6.09% | 367,440 |
| Jul 29, 2025 | 6.63 | 7.00 | 6.60 | 6.90 | 6.90 | 3.92% | 139,300 |
| Jul 28, 2025 | 6.83 | 6.85 | 6.54 | 6.64 | 6.64 | -2.78% | 153,000 |
| Jul 25, 2025 | 6.85 | 6.89 | 6.68 | 6.83 | 6.83 | -0.87% | 158,930 |
| Jul 24, 2025 | 7.03 | 7.03 | 6.80 | 6.89 | 6.89 | -1.57% | 219,000 |
| Jul 23, 2025 | 7.12 | 7.22 | 6.95 | 7.00 | 7.00 | -1.55% | 467,327 |
| Jul 22, 2025 | 6.94 | 7.14 | 6.85 | 7.11 | 7.11 | 2.01% | 282,740 |
| Jul 21, 2025 | 6.99 | 7.09 | 6.91 | 6.97 | 6.97 | 0.29% | 105,820 |
| Jul 18, 2025 | 7.15 | 7.15 | 6.83 | 6.95 | 6.95 | 0.14% | 124,829 |
| Jul 17, 2025 | 6.98 | 7.09 | 6.83 | 6.94 | 6.94 | 0.29% | 148,600 |
| Jul 16, 2025 | 7.10 | 7.14 | 6.88 | 6.92 | 6.92 | -3.22% | 177,345 |
| Jul 15, 2025 | 7.37 | 7.37 | 7.09 | 7.15 | 7.15 | -2.05% | 178,725 |
| Jul 14, 2025 | 7.54 | 7.54 | 7.13 | 7.30 | 7.30 | -2.41% | 179,400 |
| Jul 11, 2025 | 7.58 | 7.59 | 7.34 | 7.48 | 7.48 | -1.19% | 113,734 |
| Jul 10, 2025 | 7.41 | 7.63 | 7.39 | 7.57 | 7.57 | 2.44% | 208,130 |
| Jul 9, 2025 | 7.45 | 7.48 | 7.28 | 7.39 | 7.39 | -0.94% | 176,100 |
| Jul 8, 2025 | 7.90 | 7.94 | 7.36 | 7.46 | 7.46 | -4.60% | 254,324 |
| Jul 7, 2025 | 7.30 | 7.85 | 7.09 | 7.82 | 7.82 | 3.85% | 494,200 |
| Jul 4, 2025 | 7.33 | 7.53 | 7.19 | 7.53 | 7.53 | 2.87% | 194,527 |
| Jul 3, 2025 | 6.50 | 7.32 | 6.48 | 7.32 | 7.32 | 12.62% | 844,700 |
| Jul 2, 2025 | 6.48 | 6.58 | 6.38 | 6.50 | 6.50 | 4.17% | 474,000 |
| Jun 30, 2025 | 6.24 | 6.28 | 6.18 | 6.24 | 6.24 | 0.81% | 169,342 |
| Jun 27, 2025 | 6.39 | 6.39 | 6.15 | 6.19 | 6.19 | -2.98% | 209,600 |
| Jun 26, 2025 | 6.05 | 6.42 | 6.03 | 6.38 | 6.38 | 5.45% | 427,924 |
| Jun 25, 2025 | 6.10 | 6.14 | 5.97 | 6.05 | 6.05 | - | 102,700 |
| Jun 24, 2025 | 6.07 | 6.14 | 5.99 | 6.05 | 6.05 | - | 273,800 |
| Jun 23, 2025 | 6.03 | 6.21 | 6.03 | 6.05 | 6.05 | -1.31% | 98,900 |
| Jun 20, 2025 | 6.12 | 6.22 | 6.08 | 6.13 | 6.13 | -1.13% | 248,039 |
| Jun 19, 2025 | 6.20 | 6.20 | 6.12 | 6.20 | 6.20 | -0.64% | 30,600 |
| Jun 18, 2025 | 6.20 | 6.28 | 6.17 | 6.24 | 6.24 | 0.65% | 101,647 |
| Jun 17, 2025 | 6.20 | 6.27 | 6.15 | 6.20 | 6.20 | -0.96% | 72,307 |
| Jun 16, 2025 | 6.34 | 6.35 | 6.15 | 6.26 | 6.26 | -0.32% | 92,000 |
| Jun 13, 2025 | 6.00 | 6.35 | 6.00 | 6.28 | 6.28 | 3.97% | 311,200 |
| Jun 12, 2025 | 6.15 | 6.33 | 6.00 | 6.04 | 6.04 | -2.27% | 104,900 |
| Jun 11, 2025 | 6.05 | 6.28 | 5.84 | 6.18 | 6.18 | 2.49% | 272,727 |
| Jun 10, 2025 | 6.11 | 6.11 | 5.97 | 6.03 | 6.03 | -1.79% | 129,412 |
| Jun 9, 2025 | 6.11 | 6.23 | 6.08 | 6.14 | 6.14 | 0.66% | 97,100 |
| Jun 6, 2025 | 6.30 | 6.30 | 6.09 | 6.10 | 6.10 | -2.24% | 141,900 |
| Jun 5, 2025 | 6.30 | 6.46 | 6.22 | 6.24 | 6.24 | 0.48% | 183,400 |