Solitario Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.80	0.80	0.79	0.80	-	-0.60%	3,709
Sep 2, 2025	0.79	0.80	0.76	0.80	0.80	4.43%	187,394
Aug 29, 2025	0.76	0.79	0.76	0.77	0.77	-0.55%	62,767
Aug 28, 2025	0.79	0.81	0.77	0.77	0.77	-0.27%	89,125
Aug 27, 2025	0.79	0.80	0.77	0.77	0.77	0.31%	70,039
Aug 26, 2025	0.80	0.80	0.74	0.77	0.77	-1.90%	163,778
Aug 25, 2025	0.82	0.82	0.73	0.78	0.78	-4.29%	159,825
Aug 22, 2025	0.78	0.82	0.78	0.82	0.82	5.13%	162,494
Aug 21, 2025	0.81	0.81	0.78	0.78	0.78	-2.50%	60,146
Aug 20, 2025	0.74	0.82	0.74	0.80	0.80	7.95%	245,147
Aug 19, 2025	0.76	0.77	0.73	0.74	0.74	-2.61%	98,744
Aug 18, 2025	0.75	0.78	0.73	0.76	0.76	3.28%	243,372
Aug 15, 2025	0.74	0.75	0.73	0.74	0.74	-0.03%	49,572
Aug 14, 2025	0.73	0.74	0.72	0.74	0.74	3.22%	56,454
Aug 13, 2025	0.70	0.72	0.70	0.71	0.71	-0.15%	24,007
Aug 12, 2025	0.75	0.75	0.70	0.72	0.72	-2.04%	143,685
Aug 11, 2025	0.70	0.74	0.70	0.73	0.73	2.80%	145,599
Aug 8, 2025	0.72	0.73	0.71	0.71	0.71	-1.78%	127,247
Aug 7, 2025	0.71	0.73	0.71	0.72	0.72	1.69%	78,995
Aug 6, 2025	0.71	0.72	0.71	0.71	0.71	1.41%	56,162
Aug 5, 2025	0.70	0.71	0.70	0.70	0.70	-0.57%	28,542
Aug 4, 2025	0.70	0.71	0.69	0.71	0.71	2.95%	144,096
Aug 1, 2025	0.68	0.70	0.68	0.68	0.68	-0.74%	99,176
Jul 31, 2025	0.71	0.71	0.68	0.69	0.69	-	81,633
Jul 30, 2025	0.74	0.74	0.69	0.69	0.69	-5.51%	218,059
Jul 29, 2025	0.74	0.74	0.73	0.73	0.73	-1.34%	116,068
Jul 28, 2025	0.75	0.75	0.73	0.74	0.74	0.71%	146,721
Jul 25, 2025	0.73	0.74	0.72	0.73	0.73	1.27%	149,315
Jul 24, 2025	0.66	0.73	0.66	0.73	0.73	11.59%	459,751
Jul 23, 2025	0.70	0.70	0.65	0.65	0.65	-5.75%	222,381
Jul 22, 2025	0.68	0.70	0.66	0.69	0.69	3.76%	129,623
Jul 21, 2025	0.67	0.68	0.64	0.67	0.67	1.53%	87,745
Jul 18, 2025	0.63	0.66	0.63	0.66	0.66	4.97%	55,231
Jul 17, 2025	0.66	0.66	0.62	0.62	0.62	-4.76%	76,472
Jul 16, 2025	0.67	0.67	0.65	0.66	0.66	0.77%	82,148
Jul 15, 2025	0.68	0.68	0.65	0.65	0.65	-1.04%	21,089
Jul 14, 2025	0.65	0.68	0.65	0.66	0.66	-1.19%	54,998
Jul 11, 2025	0.66	0.68	0.66	0.66	0.66	0.74%	30,900
Jul 10, 2025	0.65	0.66	0.64	0.66	0.66	3.13%	84,276
Jul 9, 2025	0.63	0.64	0.61	0.64	0.64	3.51%	203,592
Jul 8, 2025	0.65	0.65	0.62	0.62	0.62	-3.44%	148,930
Jul 7, 2025	0.65	0.65	0.64	0.64	0.64	0.05%	68,349
Jul 3, 2025	0.65	0.65	0.64	0.64	0.64	-0.17%	13,364
Jul 2, 2025	0.65	0.67	0.64	0.64	0.64	0.17%	30,672
Jul 1, 2025	0.65	0.67	0.64	0.64	0.64	-1.54%	26,486
Jun 30, 2025	0.69	0.69	0.62	0.65	0.65	-5.39%	104,023
Jun 27, 2025	0.66	0.69	0.63	0.69	0.69	4.69%	236,817
Jun 26, 2025	0.66	0.67	0.64	0.66	0.66	0.18%	91,516
Jun 25, 2025	0.62	0.66	0.62	0.66	0.66	5.65%	49,365
Jun 24, 2025	0.67	0.67	0.62	0.62	0.62	-1.59%	313,953