Solitario Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.89	0.89	0.87	0.88	-	3.88%	26,915
May 6, 2026	0.84	0.89	0.84	0.85	0.85	2.05%	135,435
May 5, 2026	0.83	0.85	0.82	0.83	0.83	1.22%	149,070
May 4, 2026	0.84	0.84	0.81	0.82	0.82	-1.20%	118,379
May 1, 2026	0.80	0.84	0.80	0.83	0.83	2.34%	194,730
Apr 30, 2026	0.80	0.84	0.80	0.81	0.81	2.53%	206,810
Apr 29, 2026	0.81	0.83	0.79	0.79	0.79	-2.54%	134,848
Apr 28, 2026	0.86	0.86	0.81	0.81	0.81	-4.63%	235,762
Apr 27, 2026	0.87	0.88	0.85	0.85	0.85	-2.63%	83,155
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%	104,476
Apr 22, 2026	0.86	0.89	0.85	0.87	0.87	-0.91%	96,997
Apr 21, 2026	0.90	0.91	0.86	0.88	0.88	-1.46%	131,224
Apr 20, 2026	0.89	0.90	0.87	0.89	0.89	0.09%	255,253
Apr 17, 2026	0.89	0.92	0.87	0.89	0.89	-1.74%	91,727
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%	151,598
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%	152,784
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%	251,019
Apr 8, 2026	0.84	0.86	0.83	0.86	0.86	2.40%	212,991
Apr 7, 2026	0.82	0.84	0.80	0.84	0.84	1.83%	235,440
Apr 6, 2026	0.85	0.85	0.81	0.82	0.82	-3.19%	104,316
Apr 2, 2026	0.85	0.85	0.82	0.85	0.85	-1.39%	114,044
Apr 1, 2026	0.83	0.89	0.83	0.86	0.86	4.74%	394,408
Mar 31, 2026	0.79	0.83	0.79	0.82	0.82	5.13%	387,523
Mar 30, 2026	0.82	0.82	0.78	0.78	0.78	-2.84%	203,485
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%	87,750
Mar 23, 2026	0.80	0.83	0.78	0.78	0.78	-6.48%	118,352
Mar 20, 2026	0.82	0.85	0.75	0.84	0.84	1.58%	675,308
Mar 19, 2026	0.79	0.82	0.75	0.82	0.82	2.21%	227,852
Mar 18, 2026	0.87	0.89	0.80	0.81	0.81	-7.47%	286,493
Mar 17, 2026	0.90	0.94	0.87	0.87	0.87	-2.25%	293,980
Mar 16, 2026	0.87	0.92	0.86	0.89	0.89	2.30%	177,511
Mar 13, 2026	0.92	0.92	0.86	0.87	0.87	-5.05%	245,123
Mar 12, 2026	0.93	0.93	0.89	0.92	0.92	-3.03%	239,299
Mar 11, 2026	0.95	0.98	0.91	0.94	0.94	-0.43%	1,962,858
Mar 10, 2026	0.83	0.96	0.83	0.95	0.95	13.61%	1,264,111
Mar 9, 2026	0.83	0.84	0.79	0.84	0.84	1.87%	546,096
Mar 6, 2026	0.81	0.83	0.77	0.82	0.82	3.14%	1,020,779
Mar 5, 2026	0.80	0.81	0.77	0.80	0.80	0.76%	741,307
Mar 4, 2026	0.76	0.80	0.74	0.79	0.79	3.76%	606,317
Mar 3, 2026	0.78	0.78	0.73	0.76	0.76	-3.42%	240,889
Mar 2, 2026	0.78	0.80	0.76	0.79	0.79	1.33%	761,061
Feb 27, 2026	0.79	0.81	0.77	0.78	0.78	-1.33%	282,389
Feb 26, 2026	0.80	0.82	0.76	0.79	0.79	3.62%	500,198