Solaris Resources Inc. (SLSR)
3.37
0.03 (0.90%)
At close: Jan 15, 2025, 10:01 AM
SLSR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.28 | 3.34 | 3.24 | 3.34 | 0.08 | 2.45% | 51,757 |
| Jan 13, 2025 | 3.10 | 3.26 | 3.10 | 3.26 | 0.13 | 4.15% | 63,220 |
| Jan 10, 2025 | 3.35 | 3.35 | 3.13 | 3.13 | -0.28 | -8.21% | 39,400 |
| Jan 8, 2025 | 3.47 | 3.51 | 3.37 | 3.41 | -0.05 | -1.45% | 88,900 |
| Jan 7, 2025 | 3.62 | 3.62 | 3.46 | 3.46 | 0.00 | 0.00% | 66,500 |
| Jan 6, 2025 | 3.28 | 3.53 | 3.28 | 3.46 | 0.16 | 4.85% | 103,750 |
| Jan 3, 2025 | 3.22 | 3.33 | 3.20 | 3.30 | 0.08 | 2.48% | 71,200 |
| Jan 2, 2025 | 3.05 | 3.24 | 3.05 | 3.22 | 0.11 | 3.54% | 159,327 |
| Dec 31, 2024 | 3.08 | 3.15 | 3.08 | 3.11 | 0.05 | 1.63% | 69,541 |
| Dec 30, 2024 | 3.12 | 3.16 | 3.05 | 3.06 | -0.12 | -3.77% | 62,011 |
| Dec 27, 2024 | 3.13 | 3.18 | 3.08 | 3.18 | 0.08 | 2.58% | 37,300 |
| Dec 26, 2024 | 3.23 | 3.26 | 3.10 | 3.10 | -0.11 | -3.43% | 6,700 |
| Dec 24, 2024 | 3.19 | 3.21 | 3.19 | 3.21 | 0.04 | 1.26% | 1,100 |
| Dec 23, 2024 | 3.12 | 3.18 | 3.09 | 3.17 | 0.08 | 2.59% | 44,240 |
| Dec 20, 2024 | 3.05 | 3.15 | 2.97 | 3.09 | 0.13 | 4.39% | 12,028 |
| Dec 19, 2024 | 2.98 | 3.00 | 2.90 | 2.96 | 0.05 | 1.72% | 58,400 |
| Dec 18, 2024 | 3.12 | 3.13 | 2.90 | 2.91 | -0.18 | -5.83% | 40,925 |
| Dec 17, 2024 | 3.25 | 3.25 | 3.03 | 3.09 | -0.02 | -0.64% | 15,700 |
| Dec 16, 2024 | 3.13 | 3.15 | 3.03 | 3.11 | -0.01 | -0.32% | 65,500 |
| Dec 13, 2024 | 3.14 | 3.15 | 3.04 | 3.12 | -0.09 | -2.80% | 63,740 |
| Dec 12, 2024 | 3.30 | 3.30 | 3.17 | 3.21 | -0.15 | -4.46% | 41,116 |
| Dec 11, 2024 | 3.37 | 3.38 | 3.30 | 3.36 | -0.02 | -0.59% | 58,500 |
| Dec 10, 2024 | 3.34 | 3.40 | 3.21 | 3.38 | 0.09 | 2.74% | 114,300 |
| Dec 9, 2024 | 3.25 | 3.43 | 3.25 | 3.29 | 0.08 | 2.49% | 97,440 |
| Dec 6, 2024 | 3.20 | 3.22 | 3.16 | 3.21 | -0.01 | -0.31% | 32,300 |
| Dec 5, 2024 | 3.04 | 3.25 | 3.04 | 3.22 | 0.12 | 3.87% | 60,457 |
| Dec 4, 2024 | 3.10 | 3.15 | 3.01 | 3.10 | 0.01 | 0.32% | 24,033 |
| Dec 3, 2024 | 3.14 | 3.14 | 3.05 | 3.09 | 0.03 | 0.98% | 29,330 |
| Dec 2, 2024 | 3.15 | 3.20 | 3.04 | 3.06 | -0.13 | -4.08% | 72,900 |
| Nov 29, 2024 | 3.18 | 3.27 | 3.11 | 3.19 | -0.06 | -1.85% | 35,028 |
| Nov 27, 2024 | 3.12 | 3.25 | 3.08 | 3.25 | 0.14 | 4.50% | 51,000 |
| Nov 26, 2024 | 3.19 | 3.19 | 2.99 | 3.11 | -0.05 | -1.58% | 62,700 |
| Nov 25, 2024 | 3.30 | 3.34 | 3.10 | 3.16 | -0.12 | -3.66% | 122,494 |
| Nov 22, 2024 | 2.93 | 3.33 | 2.93 | 3.28 | 0.27 | 8.97% | 252,344 |
| Nov 21, 2024 | 3.06 | 3.16 | 2.99 | 3.01 | -0.01 | -0.33% | 139,678 |
| Nov 20, 2024 | 2.51 | 3.13 | 2.51 | 3.02 | 0.59 | 24.28% | 126,600 |
| Nov 19, 2024 | 2.43 | 2.51 | 2.42 | 2.43 | -0.02 | -0.82% | 38,400 |
| Nov 18, 2024 | 2.41 | 2.45 | 2.34 | 2.45 | 0.12 | 5.15% | 50,288 |
| Nov 15, 2024 | 2.25 | 2.40 | 2.25 | 2.33 | 0.05 | 2.19% | 11,800 |
| Nov 14, 2024 | 2.28 | 2.33 | 2.23 | 2.28 | -0.02 | -0.87% | 15,213 |
| Nov 13, 2024 | 2.31 | 2.31 | 2.25 | 2.30 | 0.02 | 0.88% | 39,531 |
| Nov 12, 2024 | 2.29 | 2.30 | 2.24 | 2.28 | -0.06 | -2.56% | 49,027 |
| Nov 11, 2024 | 2.44 | 2.44 | 2.33 | 2.34 | -0.03 | -1.27% | 5,937 |
| Nov 8, 2024 | 2.32 | 2.42 | 2.27 | 2.37 | -0.07 | -2.87% | 47,127 |
| Nov 7, 2024 | 2.29 | 2.44 | 2.29 | 2.44 | 0.17 | 7.49% | 24,400 |
| Nov 6, 2024 | 2.42 | 2.42 | 2.19 | 2.27 | -0.15 | -6.20% | 59,100 |
| Nov 5, 2024 | 2.43 | 2.47 | 2.39 | 2.42 | 0.04 | 1.68% | 20,200 |
| Nov 4, 2024 | 2.33 | 2.47 | 2.31 | 2.38 | 0.09 | 3.93% | 23,937 |
| Nov 1, 2024 | 2.27 | 2.35 | 2.27 | 2.29 | 0.07 | 3.15% | 19,816 |
| Oct 31, 2024 | 2.29 | 2.29 | 2.18 | 2.22 | -0.06 | -2.63% | 104,844 |