Solitario Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	0.85	0.85	0.85	0.85	0.85	-3.41%	2,000
May 26, 2025	0.88	0.88	0.88	0.88	0.88	7.32%	500
May 23, 2025	0.84	0.84	0.82	0.82	0.82	-2.38%	17,500
May 22, 2025	0.84	0.85	0.83	0.84	0.84	-4.55%	66,800
May 21, 2025	0.89	0.89	0.88	0.88	0.88	3.53%	4,500
May 20, 2025	0.85	0.85	0.85	0.85	0.85	2.41%	2,001
May 16, 2025	0.83	0.83	0.83	0.83	0.83	-	11,216
May 15, 2025	0.84	0.84	0.82	0.83	0.83	-	16,800
May 14, 2025	0.84	0.85	0.83	0.83	0.83	-2.35%	10,700
May 13, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	6,500
May 12, 2025	0.84	0.84	0.84	0.84	0.84	-	-
May 9, 2025	0.87	0.88	0.84	0.84	0.84	-4.55%	27,500
May 8, 2025	0.88	0.88	0.88	0.88	0.88	-	-
May 7, 2025	0.88	0.88	0.88	0.88	0.88	-	-
May 6, 2025	0.88	0.88	0.88	0.88	0.88	-	-
May 5, 2025	0.88	0.88	0.88	0.88	0.88	-	-
May 2, 2025	0.88	0.88	0.88	0.88	0.88	-	-
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