Solitario Resources Corp. (XPL)

Solitario Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2024	0.82	0.84	0.81	0.81	0.81	-1.32%	58,219
Jul 26, 2024	0.81	0.83	0.80	0.82	0.82	1.23%	45,071
Jul 25, 2024	0.81	0.84	0.80	0.81	0.81	-1.12%	34,985
Jul 24, 2024	0.87	0.87	0.81	0.82	0.82	-4.76%	58,615
Jul 23, 2024	0.86	0.89	0.86	0.86	0.86	-3.14%	13,208
Jul 22, 2024	0.86	0.89	0.86	0.89	0.89	3.36%	98,475
Jul 19, 2024	0.87	0.90	0.83	0.86	0.86	-3.43%	66,803
Jul 18, 2024	0.89	0.93	0.89	0.89	0.89	-3.21%	51,863
Jul 17, 2024	0.95	0.96	0.91	0.92	0.92	-2.94%	79,248
Jul 16, 2024	0.92	0.95	0.91	0.95	0.95	4.16%	95,483
Jul 15, 2024	0.89	0.91	0.89	0.91	0.91	2.25%	45,289
Jul 12, 2024	0.92	0.93	0.89	0.89	0.89	-3.26%	122,709
Jul 11, 2024	0.91	0.98	0.84	0.92	0.92	3.24%	339,691
Jul 10, 2024	0.88	0.92	0.87	0.89	0.89	1.03%	70,897
Jul 9, 2024	0.91	0.92	0.87	0.88	0.88	-2.00%	43,917
Jul 8, 2024	0.92	0.93	0.89	0.90	0.90	-2.17%	34,884
Jul 5, 2024	0.87	0.95	0.87	0.92	0.92	4.58%	248,431
Jul 3, 2024	0.85	0.88	0.85	0.88	0.88	2.05%	13,677
Jul 2, 2024	0.86	0.89	0.85	0.86	0.86	-3.69%	23,301
Jul 1, 2024	0.87	0.90	0.86	0.90	0.90	1.13%	43,624
Jun 28, 2024	0.85	0.89	0.84	0.89	0.89	5.33%	55,453
Jun 27, 2024	0.89	0.89	0.84	0.84	0.84	-0.54%	18,872

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.