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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	9.46	9.7	9.7	9.78	9.46	209,915
November 20, 2025	9.98	9.64	9.64	10.08	9.6	351,120
November 19, 2025	9.45	9.89	9.89	10	9.45	211,500
November 18, 2025	9.38	9.47	9.47	9.57	9.24	145,432
November 17, 2025	9.43	9.44	9.44	9.6	9.25	128,923
November 14, 2025	9.65	9.45	9.45	9.7	9.3	247,206
November 13, 2025	9.63	9.75	9.75	9.78	9.49	195,942
November 12, 2025	9.66	9.63	9.63	9.79	9.53	180,247
November 11, 2025	10.01	9.64	9.64	10.04	9.64	232,140
November 10, 2025	9.98	10.04	10.04	10.17	9.83	222,904
November 07, 2025	9.5	9.85	9.85	9.87	9.4	406,800
November 06, 2025	9.04	9.36	9.36	9.55	9.04	354,429
November 05, 2025	8.84	8.96	8.96	9.06	8.84	241,800
November 04, 2025	8.81	8.79	8.79	9.01	8.55	569,223
November 03, 2025	9.29	9.02	9.02	9.29	8.77	249,600
October 31, 2025	9.08	9.24	9.24	9.28	8.84	695,605
October 30, 2025	8.99	8.88	8.88	9.01	8.76	260,200
October 29, 2025	8.95	8.99	8.99	9.27	8.83	455,000
October 28, 2025	8.65	8.92	8.92	9.24	8.65	424,900
October 27, 2025	8.66	8.62	8.62	8.73	8.25	441,908
October 24, 2025	8.5	8.68	8.68	8.83	8.44	283,700
October 23, 2025	8.04	8.41	8.41	8.43	7.79	520,100
October 22, 2025	7.5	7.82	7.82	7.89	7.48	332,100
October 21, 2025	7.74	7.56	7.56	7.77	7.29	314,410
October 20, 2025	7.64	7.81	7.81	7.94	7.57	406,400
October 17, 2025	8.33	7.58	7.58	8.33	7.46	448,900
October 16, 2025	8.45	8.18	8.18	8.49	8.16	346,335
October 15, 2025	8.39	8.39	8.39	8.48	8.23	214,200
October 14, 2025	8.31	8.3	8.3	8.44	8.01	301,434
October 10, 2025	8.44	8.25	8.25	8.62	8.21	350,700
October 09, 2025	8.84	8.43	8.43	8.88	8.36	270,300
October 08, 2025	8.5	8.77	8.77	8.82	8.5	253,730
October 07, 2025	8.72	8.48	8.48	8.89	8.46	268,629
October 06, 2025	8.8	8.67	8.67	8.88	8.64	289,521
October 03, 2025	9	8.7	8.7	9.08	8.61	401,219
October 02, 2025	9.09	8.98	8.98	9.12	8.81	260,319
October 01, 2025	8.8	8.93	8.93	9.2	8.78	410,400
September 30, 2025	8.85	8.88	8.88	8.92	8.64	293,328

Solaris Resources Inc. (SLS.TO) TSX