Solitario Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	0.64	0.66	0.62	0.63	0.63	-3.56%	220,634
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
May 2, 2025	0.62	0.63	0.61	0.63	0.63	1.28%	53,415
May 1, 2025	0.63	0.63	0.61	0.62	0.62	-0.96%	105,781
Apr 30, 2025	0.64	0.64	0.63	0.63	0.63	-2.36%	32,207
Apr 29, 2025	0.64	0.65	0.64	0.64	0.64	-0.76%	31,270
Apr 28, 2025	0.64	0.66	0.62	0.65	0.65	-	45,117
Apr 25, 2025	0.64	0.65	0.62	0.65	0.65	1.90%	37,423
Apr 24, 2025	0.63	0.65	0.61	0.63	0.63	2.81%	56,915
Apr 23, 2025	0.63	0.64	0.61	0.62	0.62	-3.07%	125,305
Apr 22, 2025	0.63	0.65	0.63	0.64	0.64	-0.75%	113,699
Apr 21, 2025	0.68	0.68	0.63	0.64	0.64	-3.03%	119,359
Apr 17, 2025	0.65	0.67	0.64	0.66	0.66	1.52%	80,625
Apr 16, 2025	0.64	0.69	0.62	0.65	0.65	3.52%	193,887
Apr 15, 2025	0.61	0.64	0.61	0.63	0.63	3.34%	37,444
Apr 14, 2025	0.62	0.62	0.59	0.61	0.61	0.37%	10,712
Apr 11, 2025	0.56	0.62	0.56	0.61	0.61	6.91%	49,013
Apr 10, 2025	0.56	0.59	0.56	0.57	0.57	-2.36%	11,846
Apr 9, 2025	0.54	0.62	0.54	0.58	0.58	6.03%	70,724
Apr 8, 2025	0.57	0.59	0.54	0.55	0.55	-7.20%	70,546