Solitario Resources Corp. (TSX:SLR)
Canada · Delayed Price · Currency is CAD 1.190
+0.010 (0.85%)
May 12, 2026, 3:59 PM EST
TSX:SLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | - | 2.54% | 57,900 |
| May 11, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 3.51% | 1,900 |
| May 8, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -3.39% | 12,000 |
| May 7, 2026 | 1.19 | 1.23 | 1.18 | 1.18 | 1.18 | -0.84% | 36,601 |
| May 6, 2026 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 3.48% | 60,240 |
| May 5, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -2.54% | 28,480 |
| May 4, 2026 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 30,000 |
| May 1, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | -4.24% | 8,504 |
| Apr 30, 2026 | 1.11 | 1.18 | 1.10 | 1.18 | 1.18 | 7.27% | 32,649 |
| Apr 29, 2026 | 1.17 | 1.17 | 1.07 | 1.10 | 1.10 | -1.79% | 66,550 |
| Apr 28, 2026 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -7.44% | 29,242 |
| Apr 27, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 1,301 |
| Apr 24, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 3.45% | 22,200 |
| Apr 23, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -3.33% | 14,850 |
| Apr 22, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 4.35% | 13,800 |
| Apr 21, 2026 | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | -6.50% | 11,000 |
| Apr 20, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 1,100 |
| Apr 17, 2026 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | - | 15,200 |
| Apr 16, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 8,275 |
| Apr 15, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 1.64% | 1,800 |
| Apr 14, 2026 | 1.26 | 1.27 | 1.20 | 1.22 | 1.22 | -0.81% | 20,302 |
| Apr 13, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 1,802 |
| Apr 10, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 5,369 |
| Apr 9, 2026 | 1.21 | 1.22 | 1.15 | 1.22 | 1.22 | 5.17% | 55,701 |
| Apr 8, 2026 | 1.11 | 1.18 | 1.11 | 1.16 | 1.16 | 0.87% | 7,100 |
| Apr 6, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -1.71% | 5,604 |
| Apr 2, 2026 | 1.16 | 1.17 | 1.11 | 1.17 | 1.17 | -2.50% | 6,741 |
| Apr 1, 2026 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | 4.35% | 3,745 |
| Mar 31, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 4.55% | 2,677 |
| Mar 30, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 3,201 |
| 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 |