NYSEAMERICAN : SLSR
Solaris Resources Inc. — Price history
Materials · Other Precious Metals & Mining · Switzerland
Last price 6.59 USD (Oct 30, 2026, 10:20 AM EDT) · Market cap 1.10B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Solaris Resources Inc. (SLSR) closed at 6.55 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.52 | 6.65 | 6.4 | 6.55 | 964,181 | -4.80% |
| 2026-10-29 | 6.73 | 6.96 | 6.63 | 6.88 | 124,491 | -0.72% |
| 2026-10-28 | 6.81 | 6.93 | 6.65 | 6.93 | 164,028 | +0.87% |
| 2026-10-27 | 6.71 | 6.87 | 6.61 | 6.87 | 91,887 | +2.38% |
| 2026-10-26 | 6.65 | 6.82 | 6.59 | 6.71 | 101,076 | +0.90% |
| 2026-10-23 | 6.54 | 6.76 | 6.49 | 6.65 | 107,312 | +1.06% |
| 2026-10-22 | 6.73 | 6.73 | 6.48 | 6.58 | 298,664 | -7.06% |
| 2026-10-21 | 6.96 | 7.09 | 6.85 | 7.08 | 165,159 | +1.87% |
| 2026-10-20 | 6.74 | 7.185 | 6.67 | 6.95 | 236,454 | +2.06% |
| 2026-10-19 | 6.7 | 6.9 | 6.55 | 6.81 | 163,281 | +0.15% |
| 2026-10-16 | 6.51 | 6.82 | 6.51 | 6.8 | 104,251 | +4.13% |
| 2026-10-15 | 6.48 | 6.6 | 6.2 | 6.53 | 119,366 | +1.40% |
| 2026-10-14 | 6.34 | 6.55 | 6.31 | 6.44 | 197,287 | -1.23% |
| 2026-10-13 | 6.65 | 6.83 | 6.45 | 6.52 | 69,253 | -1.66% |
| 2026-10-12 | 6.74 | 6.89 | 6.56 | 6.63 | 52,432 | -2.93% |
| 2026-10-09 | 6.85 | 7.04 | 6.8 | 6.83 | 91,564 | +1.49% |
| 2026-10-08 | 6.8 | 6.93 | 6.72 | 6.73 | 135,811 | -1.46% |
| 2026-10-07 | 6.93 | 6.93 | 6.77 | 6.83 | 73,941 | -4.21% |
| 2026-10-06 | 7.16 | 7.28 | 7.04 | 7.13 | 124,657 | +0.14% |
| 2026-10-05 | 7.14 | 7.22 | 7 | 7.12 | 74,826 | +0.42% |
| 2026-10-02 | 7.03 | 7.25 | 6.94 | 7.09 | 151,926 | +2.31% |
| 2026-10-01 | 6.96 | 7 | 6.79 | 6.93 | 163,108 | -0.43% |
| 2026-09-30 | 7.05 | 7.35 | 6.89 | 6.96 | 235,729 | -1.28% |
| 2026-09-29 | 6.99 | 7.07 | 6.9 | 7.05 | 144,680 | +1.29% |
| 2026-09-28 | 6.86 | 7.04 | 6.81 | 6.96 | 128,586 | -2.66% |
| 2026-09-25 | 7.26 | 7.27 | 7.085 | 7.15 | 79,102 | -1.38% |
| 2026-09-24 | 7.2 | 7.25 | 7.09 | 7.25 | 76,724 | +0.42% |
| 2026-09-23 | 7.56 | 7.56 | 7.21 | 7.22 | 160,703 | -6.23% |
| 2026-09-22 | 7.43 | 7.73 | 7.3 | 7.7 | 86,927 | +3.91% |
| 2026-09-21 | 7.49 | 7.49 | 7.29 | 7.41 | 114,591 | -0.54% |
| 2026-09-18 | 7.38 | 7.47 | 7.27 | 7.45 | 130,351 | +1.36% |
| 2026-09-17 | 7.11 | 7.39 | 7.1 | 7.35 | 187,845 | +5.76% |
| 2026-09-16 | 7.22 | 7.22 | 6.8 | 6.95 | 183,923 | -2.25% |
| 2026-09-15 | 7.35 | 7.425 | 6.96 | 7.11 | 180,572 | -3.00% |
| 2026-09-14 | 7.73 | 7.73 | 7.285 | 7.33 | 230,512 | -7.33% |
| 2026-09-11 | 8.15 | 8.15 | 7.87 | 7.91 | 172,171 | -0.75% |
| 2026-09-10 | 8.2 | 8.36 | 7.74 | 7.97 | 291,951 | -6.01% |
| 2026-09-09 | 8.58 | 8.61 | 8.35 | 8.48 | 169,263 | +0.71% |
| 2026-09-08 | 8.06 | 8.762 | 8.01 | 8.42 | 229,154 | +3.44% |
| 2026-09-04 | 8.04 | 8.17 | 8.02 | 8.14 | 122,835 | -1.33% |
| 2026-09-03 | 8.56 | 8.56 | 8.105 | 8.25 | 196,422 | -1.43% |
| 2026-09-02 | 8.37 | 8.57 | 8.25 | 8.37 | 185,301 | +1.45% |
| 2026-09-01 | 8.62 | 8.62 | 8.11 | 8.25 | 241,939 | -4.40% |
| 2026-08-31 | 8.63 | 8.898 | 8.45 | 8.63 | 163,674 | +0.23% |
| 2026-08-28 | 8.95 | 8.95 | 8.5 | 8.61 | 98,228 | -3.37% |
| 2026-08-27 | 8.9 | 8.935 | 8.81 | 8.91 | 126,226 | +0.34% |
| 2026-08-26 | 8.77 | 8.95 | 8.71 | 8.88 | 143,345 | -0.78% |
| 2026-08-25 | 8.49 | 8.95 | 8.49 | 8.95 | 195,408 | +3.59% |
| 2026-08-24 | 8.95 | 9.06 | 8.495 | 8.64 | 152,574 | -2.92% |
| 2026-08-21 | 8.33 | 8.92 | 8.33 | 8.9 | 174,926 | +9.34% |
| 2026-08-20 | 7.91 | 8.15 | 7.84 | 8.14 | 136,769 | +2.01% |
| 2026-08-19 | 8.06 | 8.195 | 7.87 | 7.98 | 202,124 | +1.40% |
| 2026-08-18 | 7.9 | 8.185 | 7.81 | 7.87 | 111,488 | -1.87% |
| 2026-08-17 | 7.92 | 8.05 | 7.76 | 8.02 | 110,488 | +3.89% |
| 2026-08-14 | 7.835 | 7.92 | 7.65 | 7.72 | 58,844 | -0.52% |
| 2026-08-13 | 7.74 | 7.94 | 7.724 | 7.76 | 95,780 | -2.51% |
| 2026-08-12 | 8.28 | 8.28 | 7.91 | 7.96 | 120,259 | -2.09% |
| 2026-08-11 | 8.25 | 8.32 | 8.03 | 8.13 | 162,472 | -1.45% |
| 2026-08-10 | 8.02 | 8.28 | 7.9 | 8.25 | 258,382 | +2.87% |
| 2026-08-07 | 8.2 | 8.205 | 7.98 | 8.02 | 90,638 | +1.52% |
| 2026-08-06 | 7.98 | 8.1 | 7.83 | 7.9 | 138,232 | -1.25% |
| 2026-08-05 | 8.33 | 8.39 | 7.97 | 8 | 49,874 | -0.74% |
| 2026-08-04 | 7.79 | 8.135 | 7.705 | 8.06 | 115,614 | +5.50% |
| 2026-08-03 | 7.5 | 7.675 | 7.159 | 7.64 | 51,094 | +1.46% |
| 2026-07-31 | 7.58 | 7.66 | 7.44 | 7.53 | 61,206 | -2.46% |
| 2026-07-30 | 7.49 | 7.74 | 7.467 | 7.72 | 81,343 | +5.18% |
| 2026-07-29 | 7.45 | 7.56 | 7.15 | 7.34 | 193,236 | -1.74% |
| 2026-07-28 | 7.65 | 7.67 | 7.395 | 7.47 | 215,958 | -4.23% |
| 2026-07-27 | 7.69 | 8.14 | 7.43 | 7.8 | 197,657 | +1.83% |
| 2026-07-24 | 7.68 | 7.77 | 7.56 | 7.66 | 157,978 | +0.00% |
| 2026-07-23 | 7.52 | 7.75 | 7.52 | 7.66 | 210,475 | -1.29% |
| 2026-07-22 | 8 | 8 | 7.685 | 7.76 | 200,223 | -0.39% |
| 2026-07-21 | 7.29 | 7.82 | 7.29 | 7.79 | 117,936 | +9.10% |
| 2026-07-20 | 7.1 | 7.25 | 7.05 | 7.14 | 302,681 | +0.85% |
| 2026-07-17 | 7 | 7.19 | 6.86 | 7.08 | 322,490 | -2.07% |
| 2026-07-16 | 7.34 | 7.44 | 7.14 | 7.23 | 337,941 | -3.86% |
| 2026-07-15 | 7.81 | 7.85 | 7.37 | 7.52 | 105,077 | -4.08% |
| 2026-07-14 | 7.73 | 8.02 | 7.73 | 7.84 | 175,432 | +4.53% |
| 2026-07-13 | 7.78 | 7.84 | 7.35 | 7.5 | 283,962 | -5.66% |
| 2026-07-10 | 8.09 | 8.15 | 7.95 | 7.95 | 117,117 | -2.69% |
| 2026-07-09 | 7.87 | 8.22 | 7.87 | 8.17 | 122,153 | +5.28% |
| 2026-07-08 | 7.83 | 7.92 | 7.56 | 7.76 | 97,684 | -3.24% |
| 2026-07-07 | 8.35 | 8.35 | 7.82 | 8.02 | 177,930 | -4.41% |
| 2026-07-06 | 8.59 | 8.7 | 8.36 | 8.39 | 57,358 | -0.71% |
| 2026-07-02 | 8.27 | 8.77 | 8.27 | 8.45 | 246,802 | +5.89% |
| 2026-07-01 | 8.102 | 8.425 | 7.98 | 7.98 | 64,430 | -4.77% |
| 2026-06-30 | 8.41 | 8.56 | 8.22 | 8.38 | 397,287 | -0.24% |
| 2026-06-29 | 8.2 | 8.49 | 8.08 | 8.4 | 199,352 | +0.96% |
| 2026-06-26 | 8.17 | 8.47 | 8.09 | 8.32 | 111,992 | +2.46% |
| 2026-06-25 | 8.05 | 8.21 | 7.726 | 8.12 | 140,395 | +2.40% |
| 2026-06-24 | 8.2 | 8.21 | 7.76 | 7.93 | 227,368 | -5.37% |
| 2026-06-23 | 8.6 | 8.83 | 8.3 | 8.38 | 128,698 | -6.26% |
| 2026-06-22 | 8.83 | 8.97 | 8.7 | 8.94 | 67,765 | -0.11% |
| 2026-06-18 | 9.73 | 9.73 | 8.86 | 8.95 | 66,028 | -6.09% |
| 2026-06-17 | 10 | 10.15 | 9.53 | 9.53 | 152,612 | -4.51% |
| 2026-06-16 | 10.05 | 10.47 | 9.97 | 9.98 | 138,712 | +0.00% |
| 2026-06-15 | 9.84 | 10.05 | 9.69 | 9.98 | 116,781 | +6.40% |
| 2026-06-12 | 8.89 | 9.523 | 8.89 | 9.38 | 97,200 | +5.63% |
| 2026-06-11 | 8.47 | 8.88 | 8.37 | 8.88 | 62,008 | +6.99% |
| 2026-06-10 | 8.27 | 8.58 | 8.145 | 8.3 | 223,060 | -2.35% |
| 2026-06-09 | 8.81 | 8.88 | 8.225 | 8.5 | 113,477 | -3.52% |
| 2026-06-08 | 8.79 | 9.005 | 8.64 | 8.81 | 57,946 | +0.23% |
| 2026-06-05 | 9.85 | 9.87 | 8.71 | 8.79 | 183,989 | -12.45% |
| 2026-06-04 | 10.48 | 10.48 | 9.91 | 10.04 | 149,925 | -3.18% |
| 2026-06-03 | 10.86 | 10.86 | 10.32 | 10.37 | 88,514 | -5.64% |
| 2026-06-02 | 10.95 | 11.14 | 10.49 | 10.99 | 94,063 | +3.00% |
| 2026-06-01 | 10.05 | 10.72 | 10.05 | 10.67 | 167,917 | +4.61% |
| 2026-05-29 | 10.32 | 10.37 | 10.07 | 10.2 | 124,707 | -0.87% |
| 2026-05-28 | 9.79 | 10.605 | 9.57 | 10.29 | 270,673 | +5.21% |
| 2026-05-27 | 9.79 | 9.875 | 9.56 | 9.78 | 95,929 | -1.51% |
| 2026-05-26 | 9.8 | 10.19 | 9.8 | 9.93 | 126,558 | +2.90% |
| 2026-05-22 | 9.7 | 10.08 | 9.5 | 9.65 | 70,435 | -0.41% |
| 2026-05-21 | 9.64 | 9.935 | 9.596 | 9.69 | 80,760 | -1.42% |
| 2026-05-20 | 9.47 | 10.12 | 9.46 | 9.83 | 111,875 | +4.57% |
| 2026-05-19 | 9.62 | 9.63 | 9.28 | 9.4 | 134,149 | -2.89% |
| 2026-05-18 | 9.86 | 9.86 | 9.6 | 9.68 | 60,158 | -1.83% |
| 2026-05-15 | 10.3 | 10.3 | 9.75 | 9.86 | 159,680 | -7.68% |
| 2026-05-14 | 11.03 | 11.03 | 10.625 | 10.68 | 129,398 | -4.04% |
| 2026-05-13 | 10.87 | 11.48 | 10.73 | 11.13 | 310,295 | +1.83% |
| 2026-05-12 | 10.32 | 11 | 10.238 | 10.93 | 91,397 | +4.79% |