Solitario Resources Corp. (TSX:SLR)
Canada · Delayed Price · Currency is CAD 1.120
+0.040 (3.70%)
At close: Mar 27, 2026
TSX:SLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 3.70% | 2,600 |
| Mar 26, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -1.82% | 31,600 |
| Mar 25, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 2.80% | 7,200 |
| Mar 23, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -5.31% | 16,503 |
| Mar 20, 2026 | 1.17 | 1.17 | 1.09 | 1.13 | 1.13 | 2.73% | 7,649 |
| Mar 19, 2026 | 1.07 | 1.11 | 1.03 | 1.10 | 1.10 | -5.98% | 27,735 |
| Mar 18, 2026 | 1.18 | 1.22 | 1.09 | 1.17 | 1.17 | -5.65% | 50,375 |
| Mar 17, 2026 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | 0.81% | 12,900 |
| Mar 16, 2026 | 1.23 | 1.25 | 1.18 | 1.23 | 1.23 | -1.60% | 5,603 |
| Mar 13, 2026 | 1.22 | 1.28 | 1.21 | 1.25 | 1.25 | 1.63% | 25,550 |
| Mar 12, 2026 | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -3.91% | 33,260 |
| Mar 11, 2026 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | -1.54% | 17,416 |
| Mar 10, 2026 | 1.15 | 1.30 | 1.14 | 1.30 | 1.30 | 12.07% | 81,639 |
| Mar 9, 2026 | 1.12 | 1.16 | 1.09 | 1.16 | 1.16 | 3.57% | 149,323 |
| Mar 6, 2026 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | 2.75% | 44,889 |
| Mar 5, 2026 | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | - | 36,660 |
| Mar 4, 2026 | 1.09 | 1.11 | 1.04 | 1.09 | 1.09 | 1.87% | 139,200 |
| Mar 3, 2026 | 1.09 | 1.09 | 1.02 | 1.07 | 1.07 | -2.73% | 25,857 |
| Mar 2, 2026 | 1.06 | 1.10 | 1.05 | 1.10 | 1.10 | 2.80% | 9,973 |
| Feb 27, 2026 | 1.08 | 1.10 | 1.03 | 1.07 | 1.07 | -0.47% | 21,900 |
| Feb 26, 2026 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | 2.38% | 35,703 |
| Feb 25, 2026 | 1.06 | 1.07 | 1.02 | 1.05 | 1.05 | -1.87% | 16,800 |
| Feb 24, 2026 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 3.88% | 49,353 |
| Feb 23, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 22,601 |
| Feb 20, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 4,500 |
| Feb 19, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 2.04% | 11,885 |
| Feb 18, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | - | 25,054 |
| Feb 17, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 8,300 |
| Feb 13, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 8,400 |
| Feb 12, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -3.88% | 27,720 |
| Feb 11, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.90% | 3,296 |
| Feb 10, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 9,000 |
| Feb 9, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 1.98% | 1,624 |
| Feb 6, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 3.06% | 24,577 |
| Feb 5, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -5.77% | 35,300 |
| Feb 4, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 29,720 |
| Feb 3, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -1.83% | 32,045 |
| Feb 2, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 22,419 |
| Jan 30, 2026 | 1.11 | 1.11 | 1.03 | 1.08 | 1.08 | -1.82% | 58,825 |
| Jan 29, 2026 | 1.13 | 1.13 | 1.03 | 1.10 | 1.10 | 1.85% | 55,754 |
| Jan 28, 2026 | 1.07 | 1.13 | 1.07 | 1.08 | 1.08 | 8.00% | 25,506 |
| Jan 27, 2026 | 1.04 | 1.04 | 0.96 | 1.00 | 1.00 | -2.91% | 67,411 |
| Jan 26, 2026 | 1.08 | 1.18 | 1.02 | 1.03 | 1.03 | 0.98% | 71,162 |
| Jan 23, 2026 | 1.06 | 1.09 | 1.02 | 1.02 | 1.02 | -1.92% | 22,100 |
| Jan 22, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 215,302 |
| Jan 21, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 1,450 |
| Jan 20, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 4,200 |
| Jan 19, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 12,502 |
| Jan 16, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 4,717 |
| Jan 15, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 6.25% | 69,116 |