Solitario Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2024	0.65	0.65	0.58	0.58	0.58	-9.45%	87,850
Dec 17, 2024	0.61	0.67	0.61	0.64	0.64	4.10%	42,002
Dec 16, 2024	0.67	0.67	0.61	0.61	0.61	-8.98%	104,285
Dec 13, 2024	0.68	0.68	0.65	0.67	0.67	-0.71%	72,412
Dec 12, 2024	0.66	0.71	0.65	0.68	0.68	3.21%	69,195
Dec 11, 2024	0.62	0.70	0.62	0.65	0.65	6.50%	154,089
Dec 10, 2024	0.62	0.62	0.61	0.61	0.61	-1.51%	29,276
Dec 9, 2024	0.61	0.62	0.60	0.62	0.62	4.67%	81,960
Dec 6, 2024	0.59	0.61	0.58	0.60	0.60	2.71%	35,493
Dec 5, 2024	0.59	0.60	0.58	0.58	0.58	-1.86%	30,214
Dec 4, 2024	0.59	0.61	0.59	0.59	0.59	-1.34%	52,515
Dec 3, 2024	0.60	0.62	0.59	0.60	0.60	-1.79%	60,334
Dec 2, 2024	0.65	0.65	0.60	0.61	0.61	-0.02%	59,851
Nov 29, 2024	0.60	0.62	0.60	0.61	0.61	1.50%	17,827
Nov 27, 2024	0.62	0.62	0.60	0.60	0.60	-2.26%	31,442
Nov 26, 2024	0.61	0.62	0.60	0.61	0.61	1.60%	24,190
Nov 25, 2024	0.59	0.64	0.59	0.61	0.61	1.56%	38,849
Nov 22, 2024	0.58	0.63	0.58	0.60	0.60	1.00%	79,010
Nov 21, 2024	0.57	0.60	0.57	0.59	0.59	3.62%	51,945
Nov 20, 2024	0.56	0.60	0.56	0.57	0.57	-3.67%	28,166
Nov 19, 2024	0.63	0.63	0.59	0.59	0.59	0.19%	61,855
Nov 18, 2024	0.57	0.61	0.57	0.59	0.59	4.42%	114,037
Nov 15, 2024	0.56	0.58	0.56	0.57	0.57	0.17%	21,317
Nov 14, 2024	0.59	0.59	0.56	0.56	0.56	0.72%	56,147
Nov 13, 2024	0.59	0.60	0.55	0.56	0.56	-5.47%	125,508
Nov 12, 2024	0.56	0.60	0.56	0.59	0.59	2.14%	97,397
Nov 11, 2024	0.61	0.63	0.56	0.58	0.58	-7.50%	113,079
Nov 8, 2024	0.62	0.64	0.59	0.63	0.63	-0.81%	181,839
Nov 7, 2024	0.62	0.64	0.61	0.63	0.63	1.43%	60,574
Nov 6, 2024	0.64	0.64	0.62	0.62	0.62	-1.86%	81,569
Nov 5, 2024	0.63	0.65	0.63	0.64	0.64	-1.57%	30,511
Nov 4, 2024	0.65	0.65	0.63	0.65	0.65	0.80%	27,759
Nov 1, 2024	0.65	0.66	0.63	0.64	0.64	-3.74%	76,640
Oct 31, 2024	0.68	0.70	0.63	0.66	0.66	-2.08%	88,627
Oct 30, 2024	0.69	0.69	0.67	0.68	0.68	0.59%	31,402
Oct 29, 2024	0.68	0.69	0.67	0.68	0.68	-1.95%	65,746
Oct 28, 2024	0.70	0.70	0.69	0.69	0.69	-0.30%	39,923
Oct 25, 2024	0.70	0.71	0.69	0.69	0.69	-0.93%	49,282
Oct 24, 2024	0.70	0.72	0.69	0.70	0.70	-1.41%	9,429
Oct 23, 2024	0.69	0.72	0.69	0.71	0.71	1.01%	11,738
Oct 22, 2024	0.70	0.70	0.69	0.70	0.70	-1.42%	34,303
Oct 21, 2024	0.72	0.72	0.69	0.71	0.71	-1.03%	32,607
Oct 18, 2024	0.69	0.72	0.69	0.72	0.72	1.96%	40,660
Oct 17, 2024	0.68	0.71	0.68	0.70	0.70	2.93%	27,716
Oct 16, 2024	0.68	0.70	0.68	0.68	0.68	-2.34%	30,876
Oct 15, 2024	0.68	0.70	0.68	0.70	0.70	2.94%	53,936
Oct 14, 2024	0.70	0.70	0.68	0.68	0.68	-1.51%	30,178
Oct 11, 2024	0.69	0.70	0.69	0.69	0.69	-0.95%	37,238
Oct 10, 2024	0.68	0.70	0.68	0.70	0.70	1.74%	58,067
Oct 9, 2024	0.68	0.71	0.68	0.69	0.69	-0.71%	46,298
Oct 8, 2024	0.69	0.71	0.69	0.69	0.69	-2.13%	27,042
Oct 7, 2024	0.72	0.73	0.69	0.71	0.71	-0.70%	101,491
Oct 4, 2024	0.73	0.73	0.71	0.71	0.71	-0.01%	10,251
Oct 3, 2024	0.71	0.73	0.71	0.71	0.71	-1.42%	32,906
Oct 2, 2024	0.70	0.73	0.70	0.72	0.72	4.39%	55,633
Oct 1, 2024	0.70	0.72	0.67	0.69	0.69	-1.43%	23,479
Sep 30, 2024	0.69	0.70	0.68	0.70	0.70	1.32%	67,443
Sep 27, 2024	0.69	0.72	0.68	0.69	0.69	-1.30%	42,209
Sep 26, 2024	0.72	0.73	0.69	0.70	0.70	-2.80%	69,442
Sep 25, 2024	0.71	0.74	0.71	0.72	0.72	-0.26%	47,440
Sep 24, 2024	0.73	0.75	0.71	0.72	0.72	-0.67%	69,887
Sep 23, 2024	0.80	0.81	0.71	0.73	0.73	-12.41%	260,970
Sep 20, 2024	0.70	0.83	0.69	0.83	0.83	17.69%	229,344
Sep 19, 2024	0.71	0.74	0.67	0.71	0.71	0.75%	342,132
Sep 18, 2024	0.77	0.77	0.70	0.70	0.70	-6.79%	153,798
Sep 17, 2024	0.79	0.79	0.72	0.75	0.75	-4.82%	131,821
Sep 16, 2024	0.85	0.87	0.79	0.79	0.79	-2.60%	458,646
Sep 13, 2024	0.78	0.86	0.78	0.81	0.81	2.54%	298,696
Sep 12, 2024	0.67	0.81	0.67	0.79	0.79	11.05%	219,634
Sep 11, 2024	0.70	0.73	0.68	0.71	0.71	-4.25%	34,090
Sep 10, 2024	0.75	0.75	0.71	0.74	0.74	0.95%	13,076
Sep 9, 2024	0.73	0.74	0.69	0.74	0.74	-0.68%	73,701
Sep 6, 2024	0.74	0.74	0.68	0.74	0.74	1.37%	107,189
Sep 5, 2024	0.76	0.78	0.72	0.73	0.73	-3.31%	35,422
Sep 4, 2024	0.75	0.77	0.75	0.76	0.76	-2.36%	43,461
Sep 3, 2024	0.83	0.83	0.75	0.77	0.77	-6.15%	35,637
Aug 30, 2024	0.79	0.83	0.78	0.83	0.83	5.20%	24,044
Aug 29, 2024	0.82	0.82	0.77	0.78	0.78	-1.95%	28,704
Aug 28, 2024	0.80	0.83	0.79	0.80	0.80	-0.05%	15,610
Aug 27, 2024	0.83	0.85	0.80	0.80	0.80	-6.46%	61,807
Aug 26, 2024	0.82	0.89	0.82	0.86	0.86	-0.41%	60,395
Aug 23, 2024	0.81	0.86	0.81	0.86	0.86	4.73%	47,794
Aug 22, 2024	0.82	0.84	0.81	0.82	0.82	-2.82%	36,757
Aug 21, 2024	0.81	0.85	0.81	0.84	0.84	4.27%	72,126
Aug 20, 2024	0.81	0.84	0.80	0.81	0.81	-2.73%	75,831
Aug 19, 2024	0.81	0.84	0.80	0.83	0.83	4.88%	53,084
Aug 16, 2024	0.74	0.79	0.74	0.79	0.79	2.95%	19,386
Aug 15, 2024	0.78	0.79	0.76	0.77	0.77	-0.43%	27,009
Aug 14, 2024	0.79	0.80	0.77	0.77	0.77	-3.85%	24,999
Aug 13, 2024	0.77	0.81	0.77	0.81	0.81	3.38%	23,058
Aug 12, 2024	0.76	0.79	0.76	0.78	0.78	3.28%	28,975
Aug 9, 2024	0.74	0.78	0.72	0.75	0.75	0.27%	20,446
Aug 8, 2024	0.75	0.76	0.72	0.75	0.75	0.27%	52,968
Aug 7, 2024	0.80	0.80	0.73	0.75	0.75	-3.92%	41,735
Aug 6, 2024	0.74	0.82	0.72	0.78	0.78	6.93%	84,357
Aug 5, 2024	0.74	0.74	0.71	0.73	0.73	-4.09%	56,441
Aug 2, 2024	0.78	0.82	0.76	0.76	0.76	-7.18%	56,761
Aug 1, 2024	0.80	0.83	0.80	0.82	0.82	-0.56%	18,946
Jul 31, 2024	0.82	0.84	0.81	0.82	0.82	1.80%	60,533
Jul 30, 2024	0.81	0.85	0.81	0.81	0.81	-	73,030