Solitario Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	0.96	0.96	0.95	0.96	0.96	-	201,617
Jan 13, 2026	0.96	0.96	0.96	0.96	0.96	-	12,000
Jan 12, 2026	0.99	0.99	0.96	0.96	0.96	1.05%	38,500
Jan 8, 2026	0.96	0.96	0.95	0.95	0.95	-2.06%	149,512
Jan 7, 2026	0.98	0.98	0.97	0.97	0.97	-1.02%	65,670
Jan 6, 2026	0.99	0.99	0.97	0.98	0.98	-	75,900
Jan 5, 2026	0.93	0.99	0.93	0.98	0.98	5.38%	52,456
Jan 2, 2026	0.92	0.93	0.89	0.93	0.93	-	162,372
Dec 31, 2025	0.89	0.95	0.89	0.93	0.93	4.49%	7,500
Dec 30, 2025	0.91	0.91	0.89	0.89	0.89	-2.20%	17,565
Dec 29, 2025	0.90	0.91	0.90	0.91	0.91	2.25%	12,279
Dec 24, 2025	0.88	0.89	0.86	0.89	0.89	1.14%	13,150
Dec 23, 2025	0.90	0.92	0.88	0.88	0.88	-2.22%	12,600
Dec 22, 2025	0.92	0.92	0.90	0.90	0.90	-	22,400
Dec 19, 2025	0.89	0.90	0.89	0.90	0.90	1.12%	6,012
Dec 18, 2025	0.92	0.92	0.87	0.89	0.89	-2.20%	83,062
Dec 17, 2025	0.91	0.91	0.91	0.91	0.91	-1.09%	2,556
Dec 15, 2025	0.91	0.92	0.90	0.92	0.92	1.10%	4,501
Dec 12, 2025	0.92	0.94	0.88	0.91	0.91	-5.21%	143,762
Dec 11, 2025	0.91	1.00	0.90	0.96	0.96	7.87%	75,827
Dec 10, 2025	0.88	0.90	0.88	0.89	0.89	2.30%	46,515
Dec 9, 2025	0.87	0.87	0.84	0.87	0.87	2.35%	199,408
Dec 8, 2025	0.88	0.88	0.85	0.85	0.85	-5.56%	15,330
Dec 5, 2025	0.90	0.91	0.88	0.90	0.90	2.27%	29,500
Dec 4, 2025	0.83	0.88	0.83	0.88	0.88	7.32%	2,438
Dec 3, 2025	0.85	0.90	0.81	0.82	0.82	-4.65%	196,784
Dec 2, 2025	0.90	0.90	0.86	0.86	0.86	1.18%	1,750
Dec 1, 2025	0.86	0.94	0.85	0.85	0.85	2.41%	56,000
Nov 28, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	51,843
Nov 26, 2025	0.85	0.85	0.85	0.85	0.85	2.41%	39,000
Nov 25, 2025	0.83	0.84	0.83	0.83	0.83	2.47%	104,750