Solaris Resources Inc. (SLSR)
NYSEAMERICAN: SLSR · Real-Time Price · USD
5.65
+0.33 (6.20%)
At close: Aug 15, 2025, 4:00 PM
5.65
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
Solaris Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.26 | 5.65 | 5.25 | 5.65 | 5.65 | 6.20% | 36,397 |
| Aug 14, 2025 | 5.32 | 5.39 | 5.25 | 5.32 | 5.32 | -2.74% | 23,569 |
| Aug 13, 2025 | 5.29 | 5.49 | 5.28 | 5.47 | 5.47 | 4.59% | 72,905 |
| Aug 12, 2025 | 5.29 | 5.40 | 5.03 | 5.23 | 5.23 | -1.88% | 53,631 |
| Aug 11, 2025 | 5.31 | 5.41 | 5.21 | 5.33 | 5.33 | 1.52% | 31,176 |
| Aug 8, 2025 | 5.24 | 5.28 | 5.17 | 5.25 | 5.25 | 0.38% | 15,899 |
| Aug 7, 2025 | 5.19 | 5.23 | 5.02 | 5.23 | 5.23 | 0.97% | 32,514 |
| Aug 6, 2025 | 5.02 | 5.18 | 5.02 | 5.18 | 5.18 | 4.44% | 42,101 |
| Aug 5, 2025 | 4.53 | 5.03 | 4.51 | 4.96 | 4.96 | 1.22% | 23,286 |
| Aug 4, 2025 | 4.87 | 4.92 | 4.83 | 4.90 | 4.90 | 1.24% | 3,697 |
| Aug 1, 2025 | 4.81 | 4.87 | 4.75 | 4.84 | 4.84 | -1.43% | 26,944 |
| Jul 31, 2025 | 4.67 | 4.99 | 4.64 | 4.91 | 4.91 | 4.25% | 57,944 |
| Jul 30, 2025 | 5.00 | 5.00 | 4.63 | 4.71 | 4.71 | -6.92% | 44,017 |
| Jul 29, 2025 | 4.85 | 5.07 | 4.81 | 5.06 | 5.06 | 4.33% | 34,845 |
| Jul 28, 2025 | 4.97 | 4.98 | 4.76 | 4.85 | 4.85 | -1.02% | 16,956 |
| Jul 25, 2025 | 4.90 | 5.02 | 4.70 | 4.90 | 4.90 | -1.41% | 32,184 |
| Jul 24, 2025 | 5.14 | 5.14 | 4.96 | 4.97 | 4.97 | -3.12% | 31,209 |
| Jul 23, 2025 | 5.23 | 5.31 | 5.09 | 5.13 | 5.13 | 1.79% | 70,660 |
| Jul 22, 2025 | 5.19 | 5.25 | 5.04 | 5.04 | 5.04 | -1.08% | 78,262 |
| Jul 21, 2025 | 5.11 | 5.22 | 5.05 | 5.10 | 5.10 | 1.09% | 18,574 |
| Jul 18, 2025 | 5.10 | 5.19 | 5.00 | 5.04 | 5.04 | - | 27,923 |
| Jul 17, 2025 | 5.01 | 5.13 | 5.01 | 5.04 | 5.04 | -0.20% | 24,336 |
| Jul 16, 2025 | 5.17 | 5.17 | 5.01 | 5.05 | 5.05 | -2.88% | 30,057 |
| Jul 15, 2025 | 5.36 | 5.39 | 5.17 | 5.20 | 5.20 | -2.80% | 36,822 |
| Jul 14, 2025 | 5.52 | 5.52 | 5.16 | 5.35 | 5.35 | -1.83% | 54,912 |
| Jul 11, 2025 | 5.50 | 5.50 | 5.35 | 5.45 | 5.45 | -2.07% | 57,468 |
| Jul 10, 2025 | 5.44 | 5.63 | 5.40 | 5.57 | 5.57 | 3.34% | 53,466 |
| Jul 9, 2025 | 5.42 | 5.48 | 5.33 | 5.39 | 5.39 | -0.65% | 67,515 |
| Jul 8, 2025 | 5.88 | 5.88 | 5.37 | 5.42 | 5.42 | -7.03% | 192,091 |
| Jul 7, 2025 | 5.27 | 5.83 | 5.20 | 5.83 | 5.83 | 12.77% | 253,340 |
| Jul 3, 2025 | 4.73 | 5.17 | 4.73 | 5.17 | 5.17 | 10.00% | 53,287 |
| Jul 2, 2025 | 4.75 | 4.85 | 4.68 | 4.70 | 4.70 | -1.05% | 99,106 |
| Jul 1, 2025 | 4.56 | 4.75 | 4.51 | 4.75 | 4.75 | 3.71% | 37,346 |
| Jun 30, 2025 | 4.55 | 4.63 | 4.54 | 4.58 | 4.58 | 1.10% | 20,958 |
| Jun 27, 2025 | 4.71 | 4.71 | 4.43 | 4.53 | 4.53 | -3.21% | 60,660 |
| Jun 26, 2025 | 4.45 | 4.72 | 4.43 | 4.68 | 4.68 | 5.00% | 94,281 |
| Jun 25, 2025 | 4.39 | 4.48 | 4.36 | 4.46 | 4.46 | 1.30% | 9,197 |
| Jun 24, 2025 | 4.45 | 4.49 | 4.40 | 4.40 | 4.40 | -0.11% | 28,401 |
| Jun 23, 2025 | 4.47 | 4.59 | 4.29 | 4.41 | 4.41 | -0.56% | 12,431 |
| Jun 20, 2025 | 4.52 | 4.64 | 4.43 | 4.43 | 4.43 | -2.85% | 19,222 |
| Jun 18, 2025 | 4.54 | 4.62 | 4.52 | 4.56 | 4.56 | -0.98% | 39,358 |
| Jun 17, 2025 | 4.58 | 4.68 | 4.51 | 4.61 | 4.61 | -0.75% | 20,247 |
| Jun 16, 2025 | 4.70 | 4.70 | 4.51 | 4.64 | 4.64 | 0.22% | 61,561 |
| Jun 13, 2025 | 4.52 | 4.68 | 4.48 | 4.63 | 4.63 | 3.35% | 57,325 |
| Jun 12, 2025 | 4.62 | 4.62 | 4.41 | 4.48 | 4.48 | -0.55% | 32,190 |
| Jun 11, 2025 | 4.39 | 4.61 | 4.33 | 4.51 | 4.51 | 2.39% | 31,906 |
| Jun 10, 2025 | 4.50 | 4.50 | 4.37 | 4.40 | 4.40 | -1.57% | 19,304 |
| Jun 9, 2025 | 4.47 | 4.62 | 4.47 | 4.47 | 4.47 | 0.56% | 43,957 |
| Jun 6, 2025 | 4.58 | 4.58 | 4.42 | 4.45 | 4.45 | -2.52% | 40,281 |
| Jun 5, 2025 | 4.56 | 4.76 | 4.51 | 4.56 | 4.56 | - | 40,440 |