Solaris Resources Stock Price History
NYSE: SLSRBasic MaterialsOther Precious Metals & MiningUSD
6.83+0.10 (+1.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SLSR price history at a glance
The price history for Solaris Resources (SLSR) on this page begins on August 10, 2020, when the stock closed at $2.30; it most recently closed at $6.83 on October 5, 2026. The highest price in this record is $13.41, reached on December 27, 2021; the latest close is 49.1% below that peak. Across the 5 complete calendar years in the table, SLSR finished higher in 3 and lower in 2. Its best year was 2021 (+185.1%) and its worst was 2022 (-65.7%).
Over roughly 6 years the share price changed +197.0%, a 19.4% compound annual price return (excluding dividends). In the last 12 months alone, SLSR has gained 6.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $13.41
- Date of high
- Dec 27, 2021
- Low since 2020
- $1.90
- Date of low
- Sep 2, 2024
- 52-week high
- $11.48
- 52-week low
- $5.19
- IPO year
- 2024
- Last close
- $6.73
SLSR returns
1 week
-2.89%
1 month
-20.07%
3 months
-17.63%
6 months
-28.25%
Year to date
-15.56%
1 year
+6.66%
3 years
+59.88%
5 years
-37.45%
SLSR price return, excluding dividends.
SLSR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.83 | -12.88% |
| 2025 | 7.84 | +137.58% |
| 2024 | 3.30 | +8.20% |
| 2023 | 3.05 | -33.70% |
| 2022 | 4.60 | -65.70% |
| 2021 | 13.41 | +185.14% |
| 2020* | 4.70 | +104.48% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
SLSR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.80 | 6.90 | 6.72 | 6.73 | -1.46% | |
| 6.93 | 6.93 | 6.78 | 6.83 | -4.21% | |
| 7.16 | 7.28 | 7.04 | 7.13 | +0.14% | |
| 7.14 | 7.22 | 7.00 | 7.12 | +0.42% | |
| 7.03 | 7.25 | 6.94 | 7.09 | +2.31% | |
| 6.96 | 7.00 | 6.79 | 6.93 | -0.43% | |
| 7.05 | 7.35 | 6.89 | 6.96 | -1.28% | |
| 6.99 | 7.07 | 6.90 | 7.05 | +1.29% | |
| 6.86 | 7.04 | 6.81 | 6.96 | -2.66% | |
| 7.26 | 7.27 | 7.09 | 7.15 | -1.38% | |
| 7.20 | 7.25 | 7.09 | 7.25 | +0.42% | |
| 7.56 | 7.56 | 7.21 | 7.22 | -6.23% | |
| 7.43 | 7.73 | 7.30 | 7.70 | +3.91% | |
| 7.49 | 7.49 | 7.29 | 7.41 | -0.54% | |
| 7.38 | 7.47 | 7.27 | 7.45 | +1.36% | |
| 7.11 | 7.39 | 7.10 | 7.35 | +5.76% | |
| 7.22 | 7.22 | 6.80 | 6.95 | -2.25% | |
| 7.35 | 7.43 | 6.96 | 7.11 | -3.00% | |
| 7.73 | 7.73 | 7.29 | 7.33 | -7.33% | |
| 8.15 | 8.15 | 7.87 | 7.91 | -0.75% | |
| 8.20 | 8.36 | 7.74 | 7.97 | -6.01% | |
| 8.58 | 8.61 | 8.35 | 8.48 | +0.71% | |
| 8.06 | 8.76 | 8.01 | 8.42 | +3.44% | |
| 8.04 | 8.17 | 8.02 | 8.14 | -1.33% | |
| 8.56 | 8.56 | 8.11 | 8.25 | -1.43% | |
| 8.37 | 8.57 | 8.25 | 8.37 | +1.45% | |
| 8.62 | 8.62 | 8.11 | 8.25 | -4.40% | |
| 8.63 | 8.90 | 8.45 | 8.63 | +0.23% | |
| 8.95 | 8.95 | 8.50 | 8.61 | -3.37% | |
| 8.90 | 8.94 | 8.81 | 8.91 | +0.34% | |
| 8.77 | 8.95 | 8.71 | 8.88 | -0.78% | |
| 8.49 | 8.95 | 8.49 | 8.95 | +3.59% | |
| 8.95 | 9.06 | 8.50 | 8.64 | -2.92% | |
| 8.33 | 8.92 | 8.33 | 8.90 | +9.34% | |
| 7.91 | 8.15 | 7.84 | 8.14 | +2.01% | |
| 8.06 | 8.20 | 7.87 | 7.98 | +1.40% | |
| 7.90 | 8.19 | 7.81 | 7.87 | -1.87% | |
| 7.92 | 8.05 | 7.76 | 8.02 | +3.89% | |
| 7.84 | 7.92 | 7.65 | 7.72 | -0.52% | |
| 7.74 | 7.94 | 7.72 | 7.76 | -2.51% | |
| 8.28 | 8.28 | 7.91 | 7.96 | -2.09% | |
| 8.25 | 8.32 | 8.03 | 8.13 | -1.45% | |
| 8.02 | 8.28 | 7.90 | 8.25 | +2.87% | |
| 8.20 | 8.21 | 7.98 | 8.02 | +1.52% | |
| 7.98 | 8.10 | 7.83 | 7.90 | -1.25% | |
| 8.33 | 8.39 | 7.97 | 8.00 | -0.74% | |
| 7.79 | 8.14 | 7.71 | 8.06 | +5.50% | |
| 7.50 | 7.68 | 7.16 | 7.64 | +1.46% | |
| 7.58 | 7.66 | 7.44 | 7.53 | -2.46% | |
| 7.49 | 7.74 | 7.47 | 7.72 | +5.18% | |
| 7.45 | 7.56 | 7.15 | 7.34 | -1.74% | |
| 7.65 | 7.67 | 7.40 | 7.47 | -4.23% | |
| 7.69 | 8.14 | 7.43 | 7.80 | +1.83% | |
| 7.68 | 7.77 | 7.56 | 7.66 | 0.00% | |
| 7.52 | 7.75 | 7.52 | 7.66 | -1.29% | |
| 8.00 | 8.00 | 7.69 | 7.76 | -0.39% | |
| 7.29 | 7.82 | 7.29 | 7.79 | +9.10% | |
| 7.10 | 7.25 | 7.05 | 7.14 | +0.85% | |
| 7.00 | 7.19 | 6.86 | 7.08 | -2.07% | |
| 7.34 | 7.44 | 7.14 | 7.23 | -3.86% | |
| 7.81 | 7.85 | 7.37 | 7.52 | -4.08% | |
| 7.73 | 8.02 | 7.73 | 7.84 | +4.53% | |
| 7.78 | 7.84 | 7.35 | 7.50 | -5.66% | |
| 8.09 | 8.15 | 7.95 | 7.95 | -2.69% | |
| 7.87 | 8.22 | 7.87 | 8.17 | +5.28% | |
| 7.83 | 7.92 | 7.56 | 7.76 | -3.24% | |
| 8.35 | 8.35 | 7.82 | 8.02 | -4.41% | |
| 8.59 | 8.70 | 8.36 | 8.39 | -0.71% | |
| 8.27 | 8.77 | 8.27 | 8.45 | +5.89% | |
| 8.10 | 8.43 | 7.98 | 7.98 | -4.77% | |
| 8.41 | 8.56 | 8.22 | 8.38 | -0.24% | |
| 8.20 | 8.49 | 8.08 | 8.40 | +0.96% | |
| 8.17 | 8.47 | 8.09 | 8.32 | +2.46% | |
| 8.05 | 8.21 | 7.73 | 8.12 | +2.40% | |
| 8.20 | 8.21 | 7.76 | 7.93 | -5.37% | |
| 8.60 | 8.83 | 8.30 | 8.38 | -6.26% | |
| 8.83 | 8.97 | 8.70 | 8.94 | -0.11% | |
| 9.73 | 9.73 | 8.86 | 8.95 | -6.09% | |
| 10.00 | 10.15 | 9.53 | 9.53 | -4.51% | |
| 10.05 | 10.47 | 9.97 | 9.98 | 0.00% | |
| 9.84 | 10.05 | 9.69 | 9.98 | +6.40% | |
| 8.89 | 9.52 | 8.89 | 9.38 | +5.63% | |
| 8.47 | 8.88 | 8.37 | 8.88 | +6.99% | |
| 8.27 | 8.58 | 8.15 | 8.30 | -2.35% | |
| 8.81 | 8.88 | 8.23 | 8.50 | -3.52% | |
| 8.79 | 9.01 | 8.64 | 8.81 | +0.23% | |
| 9.85 | 9.87 | 8.71 | 8.79 | -12.45% | |
| 10.48 | 10.48 | 9.91 | 10.04 | -3.18% | |
| 10.86 | 10.86 | 10.32 | 10.37 | -5.64% | |
| 10.95 | 11.14 | 10.49 | 10.99 | +3.00% | |
| 10.05 | 10.72 | 10.05 | 10.67 | +4.61% | |
| 10.32 | 10.37 | 10.07 | 10.20 | -0.87% | |
| 9.79 | 10.61 | 9.57 | 10.29 | +5.21% | |
| 9.79 | 9.88 | 9.56 | 9.78 | -1.51% | |
| 9.80 | 10.19 | 9.80 | 9.93 | +2.90% | |
| 9.70 | 10.08 | 9.50 | 9.65 | -0.41% | |
| 9.64 | 9.94 | 9.60 | 9.69 | -1.42% | |
| 9.47 | 10.12 | 9.46 | 9.83 | +4.57% | |
| 9.62 | 9.63 | 9.28 | 9.40 | -2.89% | |
| 9.86 | 9.86 | 9.60 | 9.68 | -1.83% | |
| 10.30 | 10.30 | 9.75 | 9.86 | -7.68% | |
| 11.03 | 11.03 | 10.63 | 10.68 | -4.04% | |
| 10.87 | 11.48 | 10.73 | 11.13 | +1.83% | |
| 10.32 | 11.00 | 10.24 | 10.93 | +4.79% | |
| 10.27 | 10.77 | 10.24 | 10.43 | +2.36% | |
| 10.19 | 10.43 | 10.14 | 10.19 | +0.99% | |
| 10.28 | 10.60 | 10.04 | 10.09 | -0.49% | |
| 10.01 | 10.32 | 9.96 | 10.14 | +4.75% | |
| 9.88 | 10.17 | 9.54 | 9.68 | -0.21% | |
| 10.11 | 10.11 | 9.63 | 9.70 | -3.58% | |
| 10.24 | 10.39 | 10.06 | 10.06 | -1.28% | |
| 9.93 | 10.39 | 9.93 | 10.19 | +3.56% | |
| 10.03 | 10.15 | 9.83 | 9.84 | -2.67% | |
| 10.20 | 10.36 | 10.01 | 10.11 | -4.62% | |
| 10.54 | 10.70 | 10.42 | 10.60 | +0.76% | |
| 10.40 | 10.55 | 10.35 | 10.52 | +0.57% | |
| 10.84 | 10.99 | 10.27 | 10.46 | -2.79% | |
| 10.38 | 10.96 | 10.35 | 10.76 | +5.91% | |
| 10.45 | 10.60 | 10.16 | 10.16 | -2.87% | |
| 10.05 | 10.49 | 9.96 | 10.46 | +3.67% | |
| 10.28 | 10.38 | 10.00 | 10.09 | -1.08% | |
| 10.23 | 10.23 | 9.92 | 10.20 | +0.29% | |
| 10.22 | 10.26 | 9.97 | 10.17 | -0.88% | |
| 10.53 | 10.53 | 10.17 | 10.26 | +1.38% | |
| 9.83 | 10.26 | 9.69 | 10.12 | +3.16% | |
| 9.48 | 9.95 | 9.48 | 9.81 | +4.58% | |
| 8.58 | 9.64 | 8.58 | 9.38 | +3.99% | |
| 9.07 | 9.17 | 8.78 | 9.02 | +4.40% | |
| 8.53 | 8.72 | 8.37 | 8.64 | +0.12% | |
| 8.91 | 8.99 | 8.63 | 8.63 | -1.71% | |
| 8.45 | 8.87 | 8.45 | 8.78 | -0.57% | |
| 8.87 | 8.99 | 8.70 | 8.83 | +2.91% | |
| 8.15 | 8.68 | 8.15 | 8.58 | +7.52% | |
| 8.11 | 8.14 | 7.83 | 7.98 | -0.75% | |
| 8.03 | 8.19 | 7.84 | 8.04 | +2.29% | |
| 8.06 | 8.25 | 7.86 | 7.86 | -4.61% | |
| 8.32 | 8.69 | 8.19 | 8.24 | +3.00% | |
| 7.82 | 8.07 | 7.82 | 8.00 | -0.87% | |
| 8.19 | 8.45 | 7.85 | 8.07 | +3.46% | |
| 7.97 | 8.20 | 7.75 | 7.80 | -3.47% | |
| 8.00 | 8.24 | 7.45 | 8.08 | -4.94% | |
| 8.50 | 8.71 | 8.17 | 8.50 | -2.97% | |
| 8.82 | 9.00 | 8.66 | 8.76 | 0.00% | |
| 8.50 | 8.90 | 8.50 | 8.76 | +3.67% | |
| 8.97 | 9.10 | 8.45 | 8.45 | -6.94% | |
| 9.22 | 9.48 | 9.06 | 9.08 | -3.71% | |
| 9.23 | 9.49 | 9.10 | 9.43 | -0.11% | |
| 9.31 | 9.70 | 9.27 | 9.44 | +2.28% | |
| 9.08 | 9.27 | 8.64 | 9.23 | -1.18% | |
| 9.40 | 9.56 | 9.00 | 9.34 | -2.20% | |
| 9.99 | 10.31 | 9.33 | 9.55 | -6.74% | |
| 10.04 | 10.32 | 9.77 | 10.24 | +4.07% | |
| 10.60 | 10.60 | 9.67 | 9.84 | -9.39% | |
| 10.73 | 10.91 | 10.36 | 10.86 | +0.28% | |
| 10.44 | 10.99 | 10.22 | 10.83 | +3.93% | |
| 10.21 | 10.43 | 9.99 | 10.42 | +1.66% | |
| 10.41 | 10.60 | 10.20 | 10.25 | -0.58% | |
| 9.81 | 10.49 | 9.79 | 10.31 | +5.20% | |
| 9.30 | 9.90 | 9.30 | 9.80 | +4.70% | |
| 9.35 | 9.40 | 9.07 | 9.36 | +0.21% | |
| 9.22 | 9.55 | 9.05 | 9.34 | -0.32% | |
| 9.50 | 9.60 | 9.33 | 9.37 | +0.86% | |
| 9.56 | 9.61 | 8.96 | 9.29 | -4.23% | |
| 9.96 | 10.00 | 9.64 | 9.70 | -2.02% | |
| 10.37 | 10.40 | 9.87 | 9.90 | -3.60% | |
| 10.33 | 10.40 | 9.94 | 10.27 | +1.68% | |
| 10.46 | 10.46 | 10.02 | 10.10 | -3.44% | |
| 10.02 | 10.69 | 10.02 | 10.46 | +4.18% | |
| 9.60 | 10.20 | 9.60 | 10.04 | +6.24% | |
| 9.75 | 9.92 | 9.23 | 9.45 | -5.88% | |
| 10.56 | 10.56 | 9.67 | 10.04 | -2.62% | |
| 10.01 | 10.31 | 9.72 | 10.31 | +8.53% | |
| 9.13 | 9.59 | 9.10 | 9.50 | +2.59% | |
| 9.89 | 10.16 | 9.16 | 9.26 | -13.94% | |
| 11.00 | 11.43 | 10.25 | 10.76 | -0.28% | |
| 10.57 | 10.81 | 10.41 | 10.79 | +4.35% | |
| 9.73 | 10.36 | 9.73 | 10.34 | +6.60% | |
| 10.13 | 10.28 | 9.58 | 9.70 | -0.92% | |
| 9.29 | 9.79 | 9.11 | 9.79 | +5.95% | |
| 9.13 | 9.25 | 8.80 | 9.24 | +2.33% | |
| 9.36 | 9.40 | 8.89 | 9.03 | +0.22% | |
| 8.88 | 9.07 | 8.71 | 9.01 | +2.27% | |
| 8.97 | 8.97 | 8.42 | 8.81 | -2.22% | |
| 8.89 | 9.42 | 8.50 | 9.01 | +1.35% | |
| 8.44 | 8.98 | 8.20 | 8.89 | +6.72% | |
| 8.24 | 8.52 | 8.15 | 8.33 | +1.22% | |
| 8.00 | 8.24 | 7.95 | 8.23 | +3.65% | |
| 8.00 | 8.04 | 7.90 | 7.94 | -1.00% | |
| 8.31 | 8.31 | 7.89 | 8.02 | -2.79% | |
| 8.30 | 8.37 | 7.98 | 8.25 | -1.43% | |
| 8.10 | 8.46 | 8.06 | 8.37 | +3.33% | |
| 7.97 | 8.16 | 7.90 | 8.10 | +3.32% | |
| 8.11 | 8.13 | 7.81 | 7.84 | -1.63% | |
| 8.02 | 8.16 | 7.90 | 7.97 | -0.99% | |
| 8.07 | 8.36 | 7.96 | 8.05 | +1.77% | |
| 8.20 | 8.23 | 7.88 | 7.91 | -5.61% | |
| 8.23 | 8.39 | 8.15 | 8.38 | +2.76% | |
| 8.10 | 8.16 | 8.01 | 8.16 | +0.80% | |
| 8.15 | 8.27 | 8.01 | 8.09 | -0.37% | |
| 8.10 | 8.20 | 8.02 | 8.12 | +1.63% | |
| 7.78 | 8.06 | 7.78 | 7.99 | +2.57% | |
| 7.70 | 7.80 | 7.61 | 7.79 | +2.64% | |
| 7.50 | 7.75 | 7.50 | 7.59 | +1.34% | |
| 7.79 | 7.79 | 7.40 | 7.49 | -3.35% | |
| 7.95 | 8.05 | 7.69 | 7.75 | -2.39% | |
| 8.01 | 8.07 | 7.67 | 7.94 | -0.50% | |
| 8.05 | 8.05 | 7.88 | 7.98 | +1.14% | |
| 7.65 | 7.93 | 7.55 | 7.89 | +3.54% | |
| 7.77 | 7.77 | 7.56 | 7.62 | -1.55% | |
| 7.78 | 7.91 | 7.62 | 7.74 | +0.52% | |
| 7.67 | 7.77 | 7.56 | 7.70 | +1.58% | |
| 7.66 | 7.67 | 7.55 | 7.58 | -2.45% | |
| 7.43 | 7.81 | 7.31 | 7.77 | +4.72% | |
| 7.61 | 7.61 | 7.30 | 7.42 | -0.58% | |
| 7.96 | 7.97 | 7.42 | 7.46 | -5.53% | |
| 7.88 | 7.93 | 7.75 | 7.90 | +2.46% | |
| 7.54 | 7.90 | 7.54 | 7.71 | +5.18% | |
| 7.50 | 7.69 | 7.33 | 7.33 | -1.58% | |
| 7.01 | 7.50 | 6.98 | 7.45 | +8.02% | |
| 6.85 | 6.94 | 6.74 | 6.90 | +0.57% | |
| 7.20 | 7.20 | 6.82 | 6.86 | -2.61% | |
| 6.80 | 7.17 | 6.68 | 7.04 | +3.83% | |
| 6.65 | 6.85 | 6.61 | 6.78 | +1.35% | |
| 6.86 | 6.86 | 6.55 | 6.69 | -0.45% | |
| 6.90 | 6.92 | 6.57 | 6.72 | -3.72% | |
| 6.72 | 6.98 | 6.71 | 6.98 | +1.01% | |
| 7.05 | 7.05 | 6.80 | 6.91 | -0.58% | |
| 7.28 | 7.50 | 6.91 | 6.95 | -3.07% | |
| 7.40 | 7.40 | 7.01 | 7.17 | +2.87% | |
| 6.66 | 7.04 | 6.66 | 6.97 | +5.13% | |
| 6.42 | 6.77 | 6.42 | 6.63 | +4.57% | |
| 6.44 | 6.44 | 6.27 | 6.34 | +1.93% | |
| 6.36 | 6.40 | 6.06 | 6.22 | -3.57% | |
| 6.60 | 6.60 | 6.23 | 6.45 | -2.57% | |
| 6.42 | 6.62 | 6.31 | 6.62 | +4.09% | |
| 6.43 | 6.43 | 6.27 | 6.36 | -0.93% | |
| 6.49 | 6.70 | 6.35 | 6.42 | 0.00% | |
| 6.11 | 6.63 | 6.11 | 6.42 | +4.39% | |
| 6.14 | 6.25 | 5.91 | 6.15 | -0.81% | |
| 5.96 | 6.30 | 5.96 | 6.20 | +2.99% | |
| 5.65 | 6.03 | 5.58 | 6.02 | +8.08% | |
| 5.29 | 5.63 | 5.29 | 5.57 | +4.31% | |
| 5.44 | 5.44 | 5.19 | 5.34 | -3.78% | |
| 5.34 | 5.64 | 5.34 | 5.55 | +2.97% | |
| 5.77 | 5.77 | 5.26 | 5.39 | -7.39% | |
| 6.02 | 6.06 | 5.81 | 5.82 | -2.84% | |
| 5.98 | 6.03 | 5.85 | 5.99 | +1.35% | |
| 5.88 | 6.01 | 5.76 | 5.91 | -0.34% | |
| 5.99 | 6.09 | 5.89 | 5.93 | +0.68% | |
| 6.00 | 6.19 | 5.86 | 5.89 | -2.32% | |
| 6.29 | 6.43 | 5.97 | 6.03 | -4.44% | |
| 6.16 | 6.32 | 6.14 | 6.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SLSR chart for longer ranges.