NYSE:SLSR | Historical Stock Price | Solaris Resources Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-08-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.88$2.78$4.13$6.12$9.07$13.442020-08-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.70$4.7016,200——
2020-12-30$4.60$4.602,000——
2020-12-29$4.60$4.6015,200——
2020-12-28$4.60$4.602,000——
2020-12-24$4.31$4.317,600——
2020-12-23$4.57$4.577,500——
2020-12-22$4.30$4.307,300——
2020-12-21$4.48$4.482,300——
2020-12-18$4.64$4.641,900——
2020-12-17$4.60$4.602,600——
2020-12-16$4.28$4.283,500——
2020-12-15$4.26$4.2612,500——
2020-12-14$4.32$4.3212,200——
2020-12-11$3.98$3.981,600——
2020-12-10$3.97$3.9724,100——
2020-12-09$4.00$4.0017,200——
2020-12-08$3.98$3.986,600——
2020-12-07$4.09$4.0919,100——
2020-12-04$4.14$4.1415,200——
2020-12-03$4.21$4.2173,600——
2020-12-02$4.40$4.4013,300——
2020-12-01$4.45$4.453,500——
2020-11-30$4.45$4.4516,400——
2020-11-27$4.47$4.477,500——
2020-11-25$4.58$4.589,900——
2020-11-24$4.28$4.2816,800——
2020-11-23$4.21$4.214,500——
2020-11-20$4.05$4.0513,700——
2020-11-19$3.94$3.941,400——
2020-11-18$3.98$3.981,400——
2020-11-17$3.96$3.963,900——
2020-11-16$4.03$4.032,000——
2020-11-13$3.97$3.978,900——
2020-11-12$3.91$3.915,500——
2020-11-11$4.20$4.206,000——
2020-11-10$3.95$3.958,100——
2020-11-09$4.09$4.099,300——
2020-11-06$4.17$4.172,000——
2020-11-05$3.87$3.874,800——
2020-11-04$3.50$3.5011,500——
2020-11-03$3.60$3.604,800——
2020-11-02$3.44$3.4440,300——
2020-10-30$3.61$3.6112,700——
2020-10-29$3.50$3.506,900——
2020-10-28$3.44$3.4423,800——
2020-10-27$3.61$3.61600——
2020-10-26$3.51$3.5125,100——
2020-10-23$3.65$3.65100——
2020-10-22$3.61$3.613,100——
2020-10-21$3.90$3.9048,000——
2020-10-20$3.75$3.753,600——
2020-10-19$3.89$3.897,000——
2020-10-16$3.88$3.8828,100——
2020-10-15$3.78$3.784,900——
2020-10-14$3.36$3.367,200——
2020-10-13$3.30$3.305,900——
2020-10-12$3.28$3.283,300——
2020-10-09$3.26$3.266,800——
2020-10-08$3.35$3.359,800——
2020-10-07$3.24$3.247,400——
2020-10-06$3.24$3.2439,000——
2020-10-05$3.35$3.357,900——
2020-10-02$3.25$3.2513,300——
2020-10-01$3.35$3.3518,000——
2020-09-30$3.27$3.272,500——
2020-09-29$3.25$3.253,800——
2020-09-28$3.19$3.1919,900——
2020-09-25$2.90$2.9010,600——
2020-09-24$2.73$2.7326,300——
2020-09-23$2.56$2.5636,800——
2020-09-22$2.83$2.839,000——
2020-09-21$2.76$2.765,200——
2020-09-18$2.90$2.902,300——
2020-09-17$2.93$2.9330,400——
2020-09-16$2.96$2.968,600——
2020-09-15$2.92$2.926,800——
2020-09-14$2.87$2.8738,500——
2020-09-11$2.76$2.7659,400——
2020-09-10$2.43$2.4350,900——
2020-09-09$2.44$2.4410,700——
2020-09-08$2.13$2.1312,900——
2020-09-04$2.15$2.156,500——
2020-09-03$2.11$2.1112,400——
2020-09-02$2.12$2.122,300——
2020-09-01$2.18$2.184,000——
2020-08-31$2.16$2.1624,600——
2020-08-28$2.15$2.153,600——
2020-08-27$2.06$2.06400——
2020-08-26$2.06$2.0615,900——
2020-08-25$2.00$2.004,700——
2020-08-24$2.00$2.0035,100——
2020-08-21$1.98$1.9810,700——
2020-08-20$2.00$2.005,700——
2020-08-19$2.05$2.0512,500——
2020-08-18$2.11$2.116,700——
2020-08-17$2.23$2.239,900——
2020-08-14$2.30$2.307,700——
2020-08-13$2.18$2.185,600——