Solitario Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.71	0.74	0.69	0.73	0.73	4.31%	306,038
Oct 7, 2025	0.74	0.74	0.68	0.70	0.70	-1.74%	596,503
Oct 6, 2025	0.72	0.73	0.70	0.71	0.71	1.77%	340,908
Oct 3, 2025	0.68	0.72	0.66	0.70	0.70	4.17%	403,766
Oct 2, 2025	0.67	0.70	0.66	0.67	0.67	-1.70%	135,090
Oct 1, 2025	0.70	0.72	0.66	0.68	0.68	-2.06%	98,866
Sep 30, 2025	0.70	0.71	0.69	0.70	0.70	1.45%	70,414
Sep 29, 2025	0.75	0.75	0.68	0.69	0.69	-3.26%	304,729
Sep 26, 2025	0.71	0.72	0.67	0.71	0.71	0.03%	154,206
Sep 25, 2025	0.71	0.75	0.65	0.71	0.71	0.14%	280,316
Sep 24, 2025	0.71	0.72	0.69	0.71	0.71	2.16%	120,660
Sep 23, 2025	0.75	0.75	0.70	0.70	0.70	-4.10%	255,882
Sep 22, 2025	0.75	0.76	0.72	0.72	0.72	-6.63%	519,549
Sep 19, 2025	0.74	0.78	0.73	0.78	0.78	6.90%	214,760
Sep 18, 2025	0.75	0.76	0.73	0.73	0.73	-3.19%	123,213
Sep 17, 2025	0.75	0.78	0.75	0.75	0.75	1.27%	260,827
Sep 16, 2025	0.72	0.76	0.72	0.74	0.74	3.91%	120,509
Sep 15, 2025	0.79	0.79	0.68	0.71	0.71	-8.62%	433,202
Sep 12, 2025	0.78	0.79	0.77	0.78	0.78	-0.19%	64,329
Sep 11, 2025	0.78	0.80	0.78	0.78	0.78	1.45%	97,721
Sep 10, 2025	0.83	0.83	0.76	0.77	0.77	-7.20%	300,098
Sep 9, 2025	0.83	0.85	0.82	0.83	0.83	-0.12%	135,194
Sep 8, 2025	0.84	0.89	0.83	0.83	0.83	-	392,066
Sep 5, 2025	0.84	0.90	0.83	0.83	0.83	-0.89%	476,615
Sep 4, 2025	0.79	0.84	0.79	0.84	0.84	4.16%	95,258
Sep 3, 2025	0.80	0.81	0.79	0.81	0.81	0.64%	230,560
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