MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SLSR — Solaris Resources Inc.
NYSE AmericanSolaris Resources Inc.
$6.73
-0.10(-1.46%)
- O
- 6.80
- H
- 6.93
- L
- 6.72
- V
- 135.81K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$6.73
Period Return+49.89%
Period High$11.48
Period Low$3.69
Avg Daily Volume110.4K
Total Trading Days365
SLSR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $6.80 | $6.93 | $6.72 | $6.73 | $-0.10 | -1.46% | 135,809 | $6.78 | $6.72 $6.93 |
| Oct 7, 2026 | $6.93 | $6.93 | $6.77 | $6.83 | $-0.30 | -4.21% | 76,922 | $6.86 | $6.77 $6.93 |
| Oct 6, 2026 | $7.16 | $7.28 | $7.04 | $7.13 | +$0.01 | +0.14% | 125,446 | $7.17 | $7.04 $7.28 |
| Oct 5, 2026 | $7.14 | $7.22 | $7.00 | $7.12 | +$0.03 | +0.42% | 84,589 | $7.14 | $7.00 $7.22 |
| Oct 2, 2026 | $7.03 | $7.25 | $6.94 | $7.09 | +$0.16 | +2.31% | 158,371 | $7.06 | $6.94 $7.25 |
| Oct 1, 2026 | $6.96 | $7.00 | $6.79 | $6.93 | $-0.03 | -0.43% | 163,109 | $6.89 | $6.79 $7.00 |
| Sep 30, 2026 | $7.05 | $7.35 | $6.89 | $6.96 | $-0.09 | -1.28% | 246,919 | $7.03 | $6.89 $7.35 |
| Sep 29, 2026 | $6.99 | $7.07 | $6.90 | $7.05 | +$0.09 | +1.29% | 145,733 | $7.00 | $6.90 $7.07 |
| Sep 28, 2026 | $6.86 | $7.04 | $6.81 | $6.96 | $-0.19 | -2.66% | 128,587 | $6.96 | $6.81 $7.04 |
| Sep 25, 2026 | $7.26 | $7.27 | $7.09 | $7.15 | $-0.10 | -1.38% | 79,117 | $7.14 | $7.09 $7.27 |
| Sep 24, 2026 | $7.20 | $7.25 | $7.09 | $7.25 | +$0.03 | +0.42% | 76,724 | $7.18 | $7.09 $7.25 |
| Sep 23, 2026 | $7.56 | $7.56 | $7.21 | $7.22 | $-0.48 | -6.23% | 160,706 | $7.26 | $7.21 $7.56 |
| Sep 22, 2026 | $7.43 | $7.73 | $7.30 | $7.70 | +$0.29 | +3.91% | 95,672 | $7.63 | $7.30 $7.73 |
| Sep 21, 2026 | $7.49 | $7.49 | $7.29 | $7.41 | $-0.04 | -0.54% | 114,614 | $7.38 | $7.29 $7.49 |
| Sep 18, 2026 | $7.38 | $7.47 | $7.27 | $7.45 | +$0.10 | +1.36% | 130,352 | $7.40 | $7.27 $7.47 |
| Sep 17, 2026 | $7.11 | $7.39 | $7.10 | $7.35 | +$0.40 | +5.76% | 187,846 | $7.30 | $7.10 $7.39 |
| Sep 16, 2026 | $7.22 | $7.22 | $6.80 | $6.95 | $-0.16 | -2.25% | 183,924 | $6.95 | $6.80 $7.22 |
| Sep 15, 2026 | $7.35 | $7.43 | $6.96 | $7.11 | $-0.22 | -3.00% | 160,858 | $7.06 | $6.96 $7.43 |
| Sep 14, 2026 | $7.73 | $7.73 | $7.29 | $7.33 | $-0.58 | -7.33% | 213,951 | $7.38 | $7.29 $7.73 |
| Sep 11, 2026 | $8.15 | $8.15 | $7.87 | $7.91 | $-0.06 | -0.75% | 172,172 | $7.96 | $7.87 $8.15 |
| Sep 10, 2026 | $8.20 | $8.36 | $7.74 | $7.97 | $-0.51 | -6.01% | 291,951 | $7.95 | $7.74 $8.36 |
| Sep 9, 2026 | $8.58 | $8.61 | $8.35 | $8.48 | +$0.06 | +0.71% | 169,263 | $8.46 | $8.35 $8.61 |
| Sep 8, 2026 | $8.06 | $8.76 | $8.01 | $8.42 | +$0.28 | +3.44% | 229,155 | $8.54 | $8.01 $8.76 |
| Sep 4, 2026 | $8.04 | $8.17 | $8.02 | $8.14 | $-0.11 | -1.33% | 122,835 | $8.11 | $8.02 $8.17 |
| Sep 3, 2026 | $8.56 | $8.56 | $8.11 | $8.25 | $-0.12 | -1.43% | 196,422 | $8.19 | $8.11 $8.56 |
| Sep 2, 2026 | $8.37 | $8.57 | $8.25 | $8.37 | +$0.12 | +1.45% | 179,419 | $8.37 | $8.25 $8.57 |
| Sep 1, 2026 | $8.62 | $8.62 | $8.11 | $8.25 | $-0.38 | -4.40% | 241,939 | $8.28 | $8.11 $8.62 |
| Aug 31, 2026 | $8.63 | $8.90 | $8.45 | $8.63 | +$0.02 | +0.23% | 165,658 | $8.57 | $8.45 $8.90 |
| Aug 28, 2026 | $8.95 | $8.95 | $8.50 | $8.61 | $-0.30 | -3.37% | 116,911 | $8.63 | $8.50 $8.95 |
| Aug 27, 2026 | $8.90 | $8.94 | $8.81 | $8.91 | +$0.03 | +0.34% | 126,226 | $8.87 | $8.81 $8.94 |