Solitario Resources Corp. (TSX:SLR)
Canada
· Delayed Price · Currency is CAD 0.8800
0.00 (0.00%)
May 1, 2025, 10:00 AM EDT
Solitario Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 1,000 |
| Apr 30, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | 3,000 |
| Apr 28, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -1.11% | 7,300 |
| Apr 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.88% | 35,500 |
| Apr 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 23, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.56% | 12,000 |
| Apr 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 17, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 1,500 |
| Apr 16, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 2.27% | 1,500 |
| Apr 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | 12,646 |
| Apr 14, 2025 | 0.84 | 0.87 | 0.81 | 0.87 | 0.87 | 2.35% | 3,500 |
| Apr 11, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 6.25% | 13,000 |
| Apr 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -8.05% | 4,000 |
| Apr 9, 2025 | 0.79 | 0.89 | 0.79 | 0.87 | 0.87 | 8.75% | 14,507 |
| Apr 8, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -3.61% | 7,500 |
| Apr 7, 2025 | 0.82 | 0.83 | 0.72 | 0.83 | 0.83 | - | 15,500 |
| Apr 4, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | -4.60% | 21,000 |
| Apr 3, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -3.33% | 20,500 |
| Apr 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 1, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 8,500 |
| Mar 31, 2025 | 0.90 | 0.91 | 0.87 | 0.91 | 0.91 | 1.11% | 14,000 |
| Mar 28, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 8,000 |
| Mar 27, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 3.45% | 1,500 |
| Mar 26, 2025 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -5.43% | 38,500 |
| Mar 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | 8,500 |
| Mar 24, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | - | 7,000 |
| Mar 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | 1,000 |
| Mar 20, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 2,400 |
| Mar 19, 2025 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -11.32% | 2,300 |
| Mar 18, 2025 | 0.95 | 1.06 | 0.95 | 1.06 | 1.06 | 11.58% | 33,000 |
| Mar 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 20,000 |
| Mar 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.26% | 1,500 |
| Mar 13, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -3.16% | 2,000 |
| Mar 12, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 5.56% | 11,000 |
| Mar 11, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 13,500 |
| Mar 10, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 22,300 |
| Mar 7, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 6, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -4.17% | 10,000 |
| Mar 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 4.35% | 1,500 |
| Mar 4, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -3.16% | 9,204 |
| Mar 3, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | - | 4,300 |
| Feb 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 500 |
| Feb 25, 2025 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -3.09% | 5,000 |
| Feb 24, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -3.00% | 2,300 |
| Feb 21, 2025 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | -2.91% | 8,600 |
| Feb 20, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -2.83% | 2,000 |