Solitario Resources Corp. (XPL)

Solitario Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.83	0.84	0.82	0.84	-	1.37%	215,150
May 27, 2026	0.82	0.84	0.82	0.83	0.83	0.48%	123,426
May 26, 2026	0.83	0.84	0.83	0.83	0.83	-	65,329
May 22, 2026	0.84	0.84	0.81	0.83	0.83	-1.67%	125,371
May 21, 2026	0.83	0.85	0.81	0.84	0.84	-0.13%	383,857
May 20, 2026	0.84	0.85	0.83	0.84	0.84	0.10%	224,094
May 19, 2026	0.89	0.89	0.84	0.84	0.84	-5.59%	322,402
May 18, 2026	0.92	0.93	0.89	0.89	0.89	-0.21%	238,981
May 15, 2026	0.89	0.91	0.87	0.89	0.89	-0.89%	293,753
May 14, 2026	0.92	0.93	0.90	0.90	0.90	-2.17%	179,019
May 13, 2026	0.87	0.94	0.86	0.92	0.92	5.43%	775,240
May 12, 2026	0.86	0.89	0.85	0.87	0.87	2.30%	157,716
May 11, 2026	0.84	0.87	0.84	0.85	0.85	1.57%	127,798
May 8, 2026	0.84	0.86	0.84	0.84	0.84	-2.46%	69,485
May 7, 2026	0.89	0.89	0.86	0.86	0.86	1.65%	194,087
May 6, 2026	0.84	0.89	0.84	0.85	0.85	2.05%	135,757
May 5, 2026	0.83	0.85	0.82	0.83	0.83	1.22%	160,674
May 4, 2026	0.84	0.84	0.81	0.82	0.82	-1.20%	118,404
May 1, 2026	0.80	0.84	0.80	0.83	0.83	2.34%	198,341
Apr 30, 2026	0.80	0.84	0.80	0.81	0.81	2.53%	208,804
Apr 29, 2026	0.81	0.83	0.79	0.79	0.79	-2.54%	135,056
Apr 28, 2026	0.86	0.86	0.81	0.81	0.81	-4.63%	235,763
Apr 27, 2026	0.87	0.88	0.85	0.85	0.85	-2.63%	83,158
Apr 24, 2026	0.86	0.88	0.83	0.87	0.87	1.86%	97,986
Apr 23, 2026	0.85	0.87	0.83	0.86	0.86	-1.38%	106,501
Apr 22, 2026	0.86	0.89	0.85	0.87	0.87	-0.91%	97,120
Apr 21, 2026	0.90	0.91	0.86	0.88	0.88	-1.46%	131,249
Apr 20, 2026	0.89	0.90	0.87	0.89	0.89	0.09%	255,401
Apr 17, 2026	0.89	0.92	0.87	0.89	0.89	-1.74%	91,922
Apr 16, 2026	0.90	0.93	0.88	0.91	0.91	0.68%	187,344
Apr 15, 2026	0.91	0.92	0.88	0.90	0.90	-1.11%	152,044
Apr 14, 2026	0.90	0.92	0.89	0.91	0.91	2.25%	295,164
Apr 13, 2026	0.86	0.90	0.85	0.89	0.89	3.49%	152,831
Apr 10, 2026	0.84	0.88	0.84	0.86	0.86	0.70%	249,030
Apr 9, 2026	0.86	0.88	0.84	0.85	0.85	-0.12%	251,050
Apr 8, 2026	0.84	0.86	0.83	0.86	0.86	2.40%	213,030
Apr 7, 2026	0.82	0.84	0.80	0.84	0.84	1.83%	236,121
Apr 6, 2026	0.85	0.85	0.81	0.82	0.82	-3.19%	104,322
Apr 2, 2026	0.85	0.85	0.82	0.85	0.85	-1.39%	114,144
Apr 1, 2026	0.83	0.89	0.83	0.86	0.86	4.74%	394,413
Mar 31, 2026	0.79	0.83	0.79	0.82	0.82	5.13%	387,924
Mar 30, 2026	0.82	0.82	0.78	0.78	0.78	-2.84%	203,488
Mar 27, 2026	0.79	0.81	0.78	0.80	0.80	1.88%	67,224
Mar 26, 2026	0.80	0.80	0.77	0.79	0.79	0.51%	143,260
Mar 25, 2026	0.79	0.81	0.78	0.78	0.78	0.77%	70,300
Mar 24, 2026	0.78	0.80	0.77	0.78	0.78	-0.46%	87,893
Mar 23, 2026	0.80	0.83	0.78	0.78	0.78	-6.48%	126,727
Mar 20, 2026	0.82	0.85	0.75	0.84	0.84	1.58%	760,014
Mar 19, 2026	0.79	0.82	0.75	0.82	0.82	2.21%	227,884
Mar 18, 2026	0.87	0.89	0.80	0.81	0.81	-7.47%	286,794

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.