Solitario Resources Corp. (XPL)

Solitario Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.65	0.69	0.65	0.66	0.66	1.51%	44,320
Jan 17, 2025	0.63	0.67	0.63	0.65	0.65	0.03%	28,358
Jan 16, 2025	0.62	0.65	0.62	0.65	0.65	4.42%	16,402
Jan 15, 2025	0.64	0.64	0.62	0.62	0.62	-2.28%	35,270
Jan 14, 2025	0.62	0.64	0.61	0.64	0.64	5.99%	127,997
Jan 13, 2025	0.61	0.62	0.59	0.60	0.60	-0.53%	15,450
Jan 10, 2025	0.61	0.63	0.60	0.60	0.60	-0.20%	44,743
Jan 8, 2025	0.62	0.62	0.59	0.61	0.61	-0.75%	52,050
Jan 7, 2025	0.60	0.64	0.60	0.61	0.61	1.45%	41,342
Jan 6, 2025	0.60	0.62	0.60	0.60	0.60	-0.81%	30,349
Jan 3, 2025	0.62	0.62	0.59	0.61	0.61	-0.62%	58,390
Jan 2, 2025	0.59	0.61	0.59	0.61	0.61	2.61%	32,306
Dec 31, 2024	0.61	0.61	0.59	0.59	0.59	-0.25%	37,838
Dec 30, 2024	0.58	0.61	0.58	0.60	0.60	-0.50%	46,535
Dec 27, 2024	0.58	0.60	0.58	0.60	0.60	2.92%	26,022
Dec 26, 2024	0.60	0.60	0.58	0.58	0.58	-2.53%	66,481
Dec 24, 2024	0.60	0.61	0.59	0.60	0.60	1.89%	7,755
Dec 23, 2024	0.60	0.62	0.59	0.59	0.59	-3.93%	47,088
Dec 20, 2024	0.59	0.61	0.58	0.61	0.61	3.39%	43,867
Dec 19, 2024	0.60	0.62	0.58	0.59	0.59	2.61%	21,313
Dec 18, 2024	0.65	0.65	0.58	0.58	0.58	-9.45%	87,850
Dec 17, 2024	0.61	0.67	0.61	0.64	0.64	4.10%	42,002
Dec 16, 2024	0.67	0.67	0.61	0.61	0.61	-8.98%	104,285
Dec 13, 2024	0.68	0.68	0.65	0.67	0.67	-0.71%	72,412
Dec 12, 2024	0.66	0.71	0.65	0.68	0.68	3.21%	69,195
Dec 11, 2024	0.62	0.70	0.62	0.65	0.65	6.50%	154,089
Dec 10, 2024	0.62	0.62	0.61	0.61	0.61	-1.51%	29,276
Dec 9, 2024	0.61	0.62	0.60	0.62	0.62	4.67%	81,960
Dec 6, 2024	0.59	0.61	0.58	0.60	0.60	2.71%	35,493
Dec 5, 2024	0.59	0.60	0.58	0.58	0.58	-1.86%	30,214
Dec 4, 2024	0.59	0.61	0.59	0.59	0.59	-1.34%	52,515
Dec 3, 2024	0.60	0.62	0.59	0.60	0.60	-1.79%	60,334
Dec 2, 2024	0.65	0.65	0.60	0.61	0.61	-0.02%	59,851
Nov 29, 2024	0.60	0.62	0.60	0.61	0.61	1.50%	17,827
Nov 27, 2024	0.62	0.62	0.60	0.60	0.60	-2.26%	31,442
Nov 26, 2024	0.61	0.62	0.60	0.61	0.61	1.60%	24,190
Nov 25, 2024	0.59	0.64	0.59	0.61	0.61	1.56%	38,849
Nov 22, 2024	0.58	0.63	0.58	0.60	0.60	1.00%	79,010
Nov 21, 2024	0.57	0.60	0.57	0.59	0.59	3.62%	51,945
Nov 20, 2024	0.56	0.60	0.56	0.57	0.57	-3.67%	28,166
Nov 19, 2024	0.63	0.63	0.59	0.59	0.59	0.19%	61,855
Nov 18, 2024	0.57	0.61	0.57	0.59	0.59	4.42%	114,037
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

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.