Solaris Resources Inc. - SLS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.75	12.79	12.79	12.97	12.41	670,408
February 19, 2026	12.61	12.77	12.77	13.12	12.51	352,942
February 18, 2026	12.93	12.87	12.87	13.1	12.7	389,813
February 17, 2026	13	12.72	12.72	13.24	12.31	625,724
February 13, 2026	13.58	13.26	13.26	13.63	13.16	268,335
February 12, 2026	13.9	13.52	13.52	13.9	13.46	505,500
February 11, 2026	13.8	13.89	13.89	14	13.52	578,600
February 10, 2026	14.33	13.68	13.68	14.33	13.57	344,500
February 09, 2026	13.81	14.18	14.18	14.49	13.68	273,300
February 06, 2026	13.11	13.72	13.72	13.89	13.1	314,600
February 05, 2026	13.07	12.93	12.93	13.57	12.62	618,106
February 04, 2026	14.34	13.76	13.76	14.34	13.26	772,300
February 03, 2026	13.55	14.01	14.01	14.03	13.27	771,800
February 02, 2026	12.4	13.03	13.03	13.1	12.37	514,809
January 30, 2026	13.55	12.57	12.57	13.75	12.45	624,400
January 29, 2026	14.75	14.47	14.47	15.47	13.94	1.11M
January 28, 2026	14.19	14.56	14.56	14.71	14.11	672,500
January 27, 2026	13.47	13.98	13.98	14.08	13.25	827,919
January 26, 2026	13.62	13.28	13.28	14.04	13.12	514,645
January 23, 2026	12.73	13.36	13.36	13.37	12.58	456,331
January 22, 2026	12.61	12.68	12.68	12.76	12.15	323,035
January 21, 2026	12.8	12.5	12.5	12.86	12.21	666,642
January 20, 2026	12.32	12.45	12.45	12.57	12.15	357,515
January 19, 2026	12.61	12.43	12.43	12.61	12.26	124,300
January 16, 2026	12.3	12.27	12.27	12.44	11.73	845,645
January 15, 2026	12.35	12.48	12.48	13.07	11.95	393,900
January 14, 2026	11.69	12.33	12.33	12.45	11.35	591,472
January 13, 2026	11.31	11.51	11.51	11.83	11.28	525,600
January 12, 2026	11.2	11.4	11.4	11.41	11.07	513,628
January 09, 2026	11.12	11	11	11.2	10.98	299,536
January 08, 2026	11.4	11.1	11.1	11.4	10.96	379,837
January 07, 2026	11.49	11.39	11.39	11.61	10.97	322,147
January 06, 2026	11.3	11.54	11.54	11.69	11.11	753,210
January 05, 2026	10.99	11.14	11.14	11.25	10.85	609,700
January 02, 2026	11.1	10.79	10.79	11.13	10.71	351,000
December 31, 2025	11.01	11	11	11.19	10.55	313,559
December 30, 2025	10.99	11.02	11.02	11.17	10.87	230,600
December 29, 2025	11.2	10.85	10.85	11.22	10.79	242,417
December 23, 2025	11.27	11.08	11.08	11.28	10.99	455,100
December 22, 2025	11.19	11.19	11.19	11.26	11.01	358,121
December 19, 2025	10.77	11.02	11.02	11.09	10.68	647,404
December 18, 2025	10.52	10.64	10.64	10.74	10.52	221,800
December 17, 2025	10.29	10.48	10.48	10.69	10.29	240,511
December 16, 2025	10.56	10.27	10.27	10.6	10.2	270,231
December 15, 2025	11.16	10.62	10.62	11.16	10.59	213,906
December 12, 2025	11	10.91	10.91	11.09	10.64	448,745
December 11, 2025	10.96	11	11	11.05	10.84	493,200
December 10, 2025	10.76	10.88	10.88	10.95	10.47	205,613
December 09, 2025	10.63	10.58	10.58	10.84	10.36	142,800
December 08, 2025	10.65	10.75	10.75	10.95	10.53	246,015
December 05, 2025	10.59	10.62	10.62	10.75	10.46	191,719
December 04, 2025	10.8	10.56	10.56	10.8	10.55	165,912
December 03, 2025	10.44	10.86	10.86	10.91	10.25	489,215
December 02, 2025	10.52	10.38	10.38	10.52	10.2	173,500
December 01, 2025	10.85	10.45	10.45	10.85	10.37	281,400
November 28, 2025	10.81	10.79	10.79	11.03	10.78	184,221
November 27, 2025	10.79	10.61	10.61	10.79	10.54	35,145
November 26, 2025	10.41	10.84	10.84	11.09	10.32	315,250
November 25, 2025	10.6	10.43	10.43	10.86	10.39	268,600
November 24, 2025	9.74	10.51	10.51	10.55	9.74	743,700

Solaris Resources Inc. (SLS.TO) TSX