Solitario Resources Corp. (XPL)
NYSEAMERICAN: XPL · Real-Time Price · USD
0.6552
+0.0050 (0.77%)
At close: Jul 16, 2025, 4:00 PM
0.6552
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:10 PM EDT
Solitario Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | - | 1.63% | 53,009 |
| 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 |
| Jun 23, 2025 | 0.61 | 0.67 | 0.61 | 0.63 | 0.63 | 5.76% | 212,224 |
| Jun 20, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -4.69% | 267,468 |
| Jun 18, 2025 | 0.64 | 0.66 | 0.62 | 0.63 | 0.63 | -3.56% | 220,780 |
| Jun 17, 2025 | 0.68 | 0.69 | 0.65 | 0.65 | 0.65 | -2.69% | 53,054 |
| Jun 16, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.06% | 25,483 |
| Jun 13, 2025 | 0.67 | 0.70 | 0.67 | 0.68 | 0.68 | -0.29% | 51,554 |
| Jun 12, 2025 | 0.69 | 0.71 | 0.67 | 0.68 | 0.68 | -1.17% | 77,821 |
| Jun 11, 2025 | 0.69 | 0.71 | 0.67 | 0.69 | 0.69 | 1.52% | 127,183 |
| Jun 10, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | -0.35% | 108,622 |
| Jun 9, 2025 | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | 0.44% | 134,928 |
| Jun 6, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 0.62% | 110,577 |
| Jun 5, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 0.30% | 191,163 |
| Jun 4, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | 2.86% | 107,272 |
| Jun 3, 2025 | 0.64 | 0.67 | 0.63 | 0.65 | 0.65 | 0.05% | 392,755 |
| Jun 2, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 2.19% | 1,537,404 |
| May 30, 2025 | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | 2.24% | 122,848 |
| May 29, 2025 | 0.60 | 0.66 | 0.60 | 0.63 | 0.63 | -1.42% | 139,399 |
| May 28, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 3.17% | 80,518 |
| May 27, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | 2.38% | 83,533 |
| May 23, 2025 | 0.59 | 0.62 | 0.59 | 0.60 | 0.60 | -0.79% | 39,528 |
| May 22, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.15% | 25,100 |
| May 21, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -1.61% | 163,945 |
| May 20, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 0.84% | 54,980 |
| May 19, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 5.16% | 62,147 |
| May 16, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.17% | 64,430 |
| May 15, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 3.28% | 61,005 |
| May 14, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | -4.92% | 66,302 |
| May 13, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.69% | 35,248 |
| May 12, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -2.16% | 41,046 |
| May 9, 2025 | 0.61 | 0.63 | 0.60 | 0.62 | 0.62 | 1.93% | 97,602 |
| May 8, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.41% | 173,860 |
| May 7, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -2.87% | 26,899 |
| May 6, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.80% | 93,798 |
| May 5, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | -0.62% | 59,879 |