Solitario Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.65	0.67	0.64	0.66	0.66	1.52%	80,625
Apr 16, 2025	0.64	0.69	0.62	0.65	0.65	3.52%	193,887
Apr 15, 2025	0.61	0.64	0.61	0.63	0.63	3.34%	37,444
Apr 14, 2025	0.62	0.62	0.59	0.61	0.61	0.37%	10,712
Apr 11, 2025	0.56	0.62	0.56	0.61	0.61	6.91%	49,013
Apr 10, 2025	0.56	0.59	0.56	0.57	0.57	-2.36%	11,846
Apr 9, 2025	0.54	0.62	0.54	0.58	0.58	6.03%	70,724
Apr 8, 2025	0.57	0.59	0.54	0.55	0.55	-7.20%	70,546
Apr 7, 2025	0.57	0.59	0.54	0.59	0.59	3.41%	95,936
Apr 4, 2025	0.59	0.60	0.57	0.57	0.57	-5.24%	81,392
Apr 3, 2025	0.62	0.64	0.60	0.60	0.60	-1.33%	38,515
Apr 2, 2025	0.64	0.64	0.61	0.61	0.61	-2.78%	23,815
Apr 1, 2025	0.62	0.64	0.61	0.63	0.63	4.50%	30,195
Mar 31, 2025	0.57	0.63	0.57	0.60	0.60	-2.04%	70,868
Mar 28, 2025	0.62	0.63	0.60	0.61	0.61	-1.98%	27,950
Mar 27, 2025	0.61	0.63	0.61	0.62	0.62	4.12%	26,256
Mar 26, 2025	0.65	0.65	0.60	0.60	0.60	-6.45%	97,100
Mar 25, 2025	0.64	0.65	0.64	0.64	0.64	-0.99%	43,052
Mar 24, 2025	0.62	0.65	0.62	0.65	0.65	2.18%	40,972
Mar 21, 2025	0.67	0.68	0.63	0.63	0.63	-2.43%	51,346
Mar 20, 2025	0.64	0.66	0.64	0.65	0.65	-2.64%	15,856
Mar 19, 2025	0.67	0.71	0.64	0.67	0.67	-3.20%	43,214
Mar 18, 2025	0.66	0.74	0.64	0.69	0.69	5.28%	59,259
Mar 17, 2025	0.66	0.67	0.65	0.66	0.66	2.34%	64,012
Mar 14, 2025	0.63	0.65	0.63	0.64	0.64	0.93%	21,136
Mar 13, 2025	0.63	0.66	0.63	0.63	0.63	-	25,406
Mar 12, 2025	0.61	0.66	0.61	0.63	0.63	2.59%	23,367
Mar 11, 2025	0.62	0.63	0.62	0.62	0.62	3.03%	30,343
Mar 10, 2025	0.64	0.64	0.60	0.60	0.60	-6.99%	77,964
Mar 7, 2025	0.64	0.65	0.64	0.65	0.65	-0.45%	33,041
Mar 6, 2025	0.64	0.65	0.64	0.65	0.65	2.05%	28,464
Mar 5, 2025	0.65	0.66	0.64	0.64	0.64	-2.93%	22,007
Mar 4, 2025	0.67	0.67	0.64	0.65	0.65	0.65%	26,848
Mar 3, 2025	0.68	0.68	0.65	0.65	0.65	-3.72%	42,417
Feb 28, 2025	0.69	0.69	0.67	0.68	0.68	0.78%	16,718
Feb 27, 2025	0.67	0.67	0.66	0.67	0.67	0.03%	26,581
Feb 26, 2025	0.66	0.67	0.66	0.67	0.67	1.16%	26,103
Feb 25, 2025	0.68	0.68	0.66	0.66	0.66	-0.73%	40,996
Feb 24, 2025	0.68	0.70	0.66	0.67	0.67	-1.78%	22,018
Feb 21, 2025	0.72	0.73	0.68	0.68	0.68	-5.69%	87,932
Feb 20, 2025	0.74	0.74	0.72	0.72	0.72	-2.73%	20,415
Feb 19, 2025	0.73	0.76	0.73	0.74	0.74	-0.24%	35,503
Feb 18, 2025	0.76	0.78	0.74	0.74	0.74	-3.54%	33,662
Feb 14, 2025	0.75	0.78	0.75	0.77	0.77	1.21%	48,810
Feb 13, 2025	0.72	0.76	0.70	0.76	0.76	8.03%	119,523
Feb 12, 2025	0.71	0.74	0.70	0.70	0.70	-0.92%	83,890
Feb 11, 2025	0.71	0.73	0.71	0.71	0.71	2.16%	63,543
Feb 10, 2025	0.73	0.73	0.68	0.70	0.70	-4.79%	58,309
Feb 7, 2025	0.74	0.75	0.72	0.73	0.73	-1.34%	80,086
Feb 6, 2025	0.66	0.74	0.55	0.74	0.74	10.86%	269,606