Solaris Resources Inc. Common Shares (SLSR)
5.0950
+0.0550 (1.09%)
NYSE · Last Trade: Jul 22nd, 1:00 AM EDT
Historical Prices For Solaris Resources Inc. Common Shares (SLSR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/21/2025 | 5.11 | 5.22 | 5.05 | 5.09 | 18,574 | 5.09 |
| 7/18/2025 | 5.10 | 5.19 | 5.00 | 5.04 | 27,923 | 5.04 |
| 7/17/2025 | 5.01 | 5.13 | 5.01 | 5.04 | 24,336 | 5.04 |
| 7/16/2025 | 5.17 | 5.17 | 5.01 | 5.05 | 30,055 | 5.05 |
| 7/15/2025 | 5.36 | 5.39 | 5.17 | 5.20 | 36,822 | 5.20 |
| 7/14/2025 | 5.52 | 5.52 | 5.16 | 5.35 | 54,912 | 5.35 |
| 7/11/2025 | 5.50 | 5.50 | 5.35 | 5.45 | 57,468 | 5.45 |
| 7/10/2025 | 5.44 | 5.63 | 5.40 | 5.57 | 53,466 | 5.57 |
| 7/09/2025 | 5.42 | 5.47 | 5.33 | 5.38 | 67,415 | 5.38 |
| 7/08/2025 | 5.88 | 5.88 | 5.37 | 5.42 | 192,091 | 5.42 |
| 7/07/2025 | 5.27 | 5.83 | 5.20 | 5.83 | 253,339 | 5.83 |
| 7/03/2025 | 4.73 | 5.17 | 4.73 | 5.17 | 53,987 | 5.17 |
| 7/02/2025 | 4.75 | 4.85 | 4.67 | 4.70 | 99,106 | 4.70 |
| 7/01/2025 | 4.56 | 4.75 | 4.51 | 4.75 | 37,346 | 4.75 |
| 6/30/2025 | 4.55 | 4.63 | 4.54 | 4.58 | 20,958 | 4.58 |
| 6/27/2025 | 4.71 | 4.71 | 4.43 | 4.53 | 60,660 | 4.53 |
| 6/26/2025 | 4.45 | 4.72 | 4.43 | 4.68 | 94,281 | 4.68 |
| 6/25/2025 | 4.38 | 4.48 | 4.36 | 4.46 | 9,197 | 4.46 |
| 6/24/2025 | 4.45 | 4.49 | 4.40 | 4.40 | 28,401 | 4.40 |
| 6/23/2025 | 4.46 | 4.59 | 4.29 | 4.41 | 12,431 | 4.41 |
| 6/20/2025 | 4.52 | 4.64 | 4.43 | 4.43 | 19,222 | 4.43 |
| 6/18/2025 | 4.54 | 4.62 | 4.52 | 4.56 | 39,358 | 4.56 |
| 6/17/2025 | 4.58 | 4.68 | 4.51 | 4.61 | 20,247 | 4.61 |
| 6/16/2025 | 4.70 | 4.70 | 4.51 | 4.64 | 61,561 | 4.64 |
| 6/13/2025 | 4.52 | 4.68 | 4.48 | 4.63 | 57,325 | 4.63 |
| 6/12/2025 | 4.62 | 4.62 | 4.41 | 4.48 | 32,190 | 4.48 |
| 6/11/2025 | 4.39 | 4.61 | 4.33 | 4.50 | 31,906 | 4.50 |
| 6/10/2025 | 4.50 | 4.50 | 4.37 | 4.40 | 19,304 | 4.40 |
| 6/09/2025 | 4.47 | 4.62 | 4.47 | 4.47 | 43,957 | 4.47 |
| 6/06/2025 | 4.58 | 4.58 | 4.42 | 4.45 | 40,281 | 4.45 |
| 6/05/2025 | 4.56 | 4.76 | 4.51 | 4.56 | 40,440 | 4.56 |
| 6/04/2025 | 4.49 | 4.64 | 4.38 | 4.56 | 35,170 | 4.56 |
| 6/03/2025 | 4.28 | 4.47 | 4.28 | 4.41 | 20,307 | 4.41 |
| 6/02/2025 | 4.53 | 4.54 | 4.25 | 4.38 | 40,347 | 4.38 |
| 5/30/2025 | 4.47 | 4.47 | 4.39 | 4.45 | 20,213 | 4.45 |
| 5/29/2025 | 4.42 | 4.56 | 4.42 | 4.47 | 28,164 | 4.47 |
| 5/28/2025 | 4.41 | 4.41 | 4.29 | 4.39 | 41,370 | 4.39 |
| 5/27/2025 | 4.51 | 4.51 | 4.31 | 4.39 | 81,555 | 4.39 |
| 5/23/2025 | 4.11 | 4.55 | 4.11 | 4.52 | 74,193 | 4.52 |
| 5/22/2025 | 4.22 | 4.44 | 4.12 | 4.14 | 44,270 | 4.14 |
| 5/21/2025 | 4.12 | 4.28 | 4.01 | 4.28 | 59,818 | 4.28 |
| 5/20/2025 | 3.85 | 3.99 | 3.74 | 3.95 | 16,483 | 3.95 |
| 5/19/2025 | 3.79 | 3.88 | 3.77 | 3.84 | 9,653 | 3.84 |
| 5/16/2025 | 3.77 | 3.86 | 3.69 | 3.82 | 10,563 | 3.82 |
| 5/15/2025 | 3.78 | 3.95 | 3.77 | 3.86 | 17,231 | 3.86 |
| 5/14/2025 | 4.20 | 4.20 | 3.90 | 3.91 | 73,667 | 3.91 |
| 5/13/2025 | 4.14 | 4.24 | 3.97 | 4.12 | 34,912 | 4.12 |
| 5/12/2025 | 4.22 | 4.40 | 4.18 | 4.18 | 24,248 | 4.18 |
| 5/09/2025 | 4.21 | 4.29 | 4.11 | 4.22 | 23,931 | 4.22 |
| 5/08/2025 | 4.31 | 4.34 | 4.09 | 4.09 | 23,477 | 4.09 |
| 5/07/2025 | 4.35 | 4.37 | 4.22 | 4.33 | 42,026 | 4.33 |
| 5/06/2025 | 4.34 | 4.41 | 4.29 | 4.35 | 46,376 | 4.35 |
| 5/05/2025 | 4.38 | 4.48 | 4.27 | 4.33 | 68,057 | 4.33 |
| 5/02/2025 | 4.23 | 4.48 | 4.20 | 4.46 | 51,629 | 4.46 |
| 5/01/2025 | 4.57 | 4.57 | 4.17 | 4.17 | 40,170 | 4.17 |
| 4/30/2025 | 4.44 | 4.50 | 4.22 | 4.45 | 63,641 | 4.45 |
| 4/29/2025 | 4.47 | 4.62 | 4.37 | 4.48 | 23,632 | 4.48 |
| 4/28/2025 | 4.35 | 4.52 | 4.21 | 4.49 | 58,039 | 4.49 |
| 4/25/2025 | 4.10 | 4.42 | 4.10 | 4.36 | 58,576 | 4.36 |
| 4/24/2025 | 3.94 | 4.29 | 3.90 | 4.16 | 66,266 | 4.16 |
| 4/23/2025 | 3.73 | 3.99 | 3.71 | 3.93 | 101,097 | 3.93 |
| 4/22/2025 | 3.49 | 3.63 | 3.40 | 3.60 | 134,550 | 3.60 |