Solitario Resources Corp. (XPL)
NYSEAMERICAN: XPL · Real-Time Price · USD
0.7060
+0.0237 (3.47%)
Oct 30, 2025, 4:40 AM EDT - Market open
Solitario Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -4.37% | 403,518 |
| Oct 28, 2025 | 0.70 | 0.73 | 0.70 | 0.71 | 0.71 | 1.96% | 218,782 |
| Oct 27, 2025 | 0.77 | 0.78 | 0.69 | 0.70 | 0.70 | -9.26% | 531,181 |
| Oct 24, 2025 | 0.77 | 0.80 | 0.77 | 0.77 | 0.77 | -0.40% | 313,813 |
| Oct 23, 2025 | 0.74 | 0.79 | 0.74 | 0.77 | 0.77 | 6.07% | 318,158 |
| Oct 22, 2025 | 0.73 | 0.76 | 0.70 | 0.73 | 0.73 | 5.38% | 909,240 |
| Oct 21, 2025 | 0.74 | 0.74 | 0.68 | 0.69 | 0.69 | -4.74% | 648,575 |
| Oct 20, 2025 | 0.70 | 0.73 | 0.68 | 0.73 | 0.73 | 5.59% | 234,575 |
| Oct 17, 2025 | 0.72 | 0.72 | 0.67 | 0.69 | 0.69 | -3.95% | 275,732 |
| Oct 16, 2025 | 0.79 | 0.80 | 0.71 | 0.72 | 0.72 | -8.31% | 538,118 |
| Oct 15, 2025 | 0.80 | 0.81 | 0.74 | 0.78 | 0.78 | 1.56% | 619,538 |
| Oct 14, 2025 | 0.86 | 0.86 | 0.77 | 0.77 | 0.77 | -5.52% | 1,501,494 |
| Oct 13, 2025 | 0.72 | 0.85 | 0.70 | 0.82 | 0.82 | 18.12% | 2,942,335 |
| Oct 10, 2025 | 0.73 | 0.74 | 0.68 | 0.69 | 0.69 | -2.75% | 657,233 |
| Oct 9, 2025 | 0.75 | 0.78 | 0.69 | 0.71 | 0.71 | -2.83% | 542,793 |
| Oct 8, 2025 | 0.71 | 0.74 | 0.69 | 0.73 | 0.73 | 4.31% | 827,332 |
| 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 |