Skip to main content
Solitario Resources Corp. (XPL)
NYSEAMERICAN: XPL · Real-Time Price · USD
0.820
+0.025 (3.14%)
Mar 6, 2026, 4:00 PM EST - Market closed

Solitario Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.810.830.770.820.823.14%1,020,779
Mar 5, 20260.800.810.770.800.800.76%741,307
Mar 4, 20260.760.800.740.790.793.76%606,317
Mar 3, 20260.780.780.730.760.76-3.42%240,889
Mar 2, 20260.780.800.760.790.791.33%761,061
Feb 27, 20260.790.810.770.780.78-1.33%282,389
Feb 26, 20260.800.820.760.790.793.62%500,198
Feb 25, 20260.770.780.740.760.76-0.65%170,401
Feb 24, 20260.750.770.750.770.771.03%188,319
Feb 23, 20260.760.770.740.760.761.87%218,185
Feb 20, 20260.740.750.730.740.740.99%211,914
Feb 19, 20260.720.740.710.740.742.22%175,070
Feb 18, 20260.710.730.710.720.721.38%178,485
Feb 17, 20260.730.730.700.710.71-3.53%991,738
Feb 13, 20260.730.740.720.740.741.54%188,226
Feb 12, 20260.760.760.720.730.73-4.23%212,341
Feb 11, 20260.760.770.750.760.760.21%260,209
Feb 10, 20260.750.770.740.760.760.72%330,394
Feb 9, 20260.750.760.740.750.750.73%170,242
Feb 6, 20260.700.760.700.740.745.38%268,489
Feb 5, 20260.740.740.710.710.71-5.31%301,324
Feb 4, 20260.790.800.740.750.75-5.50%300,923
Feb 3, 20260.810.820.780.790.79-1.30%882,587
Feb 2, 20260.780.810.780.800.802.59%389,116
Jan 30, 20260.780.830.760.780.78-2.49%654,418
Jan 29, 20260.820.830.760.800.800.21%1,092,963
Jan 28, 20260.750.830.750.800.809.39%817,023
Jan 27, 20260.750.780.700.730.73-2.76%596,689
Jan 26, 20260.780.860.740.750.750.31%1,556,113
Jan 23, 20260.760.800.740.750.75-0.51%1,066,474
Jan 22, 20260.740.770.720.750.754.40%537,105
Jan 21, 20260.730.740.720.720.72-1.89%139,229
Jan 20, 20260.740.740.720.730.731.63%310,068
Jan 16, 20260.720.740.710.720.72-1.42%64,609
Jan 15, 20260.700.750.700.730.734.66%490,954
Jan 14, 20260.690.700.680.700.701.60%246,510
Jan 13, 20260.700.700.690.690.690.41%160,170
Jan 12, 20260.720.730.680.690.69-3.93%215,578
Jan 9, 20260.700.720.690.710.712.47%122,398
Jan 8, 20260.710.710.690.700.70-1.11%235,739
Jan 7, 20260.710.720.700.700.70-0.84%184,544
Jan 6, 20260.690.730.690.710.71-0.89%298,884
Jan 5, 20260.690.730.680.720.725.12%368,176
Jan 2, 20260.710.710.660.680.68-2.08%299,195
Dec 31, 20250.650.700.640.700.706.32%413,599
Dec 30, 20250.660.670.640.660.66-0.40%163,607
Dec 29, 20250.670.680.650.660.66-4.78%191,859
Dec 26, 20250.610.700.610.690.698.05%493,080
Dec 24, 20250.640.650.630.640.64-0.08%121,367
Dec 23, 20250.650.670.640.640.64-1.22%289,180
Dec 22, 20250.700.700.640.650.65-3.15%195,714
Dec 19, 20250.650.670.640.670.673.56%197,961
Dec 18, 20250.680.680.630.650.65-3.80%172,038
Dec 17, 20250.660.670.650.670.671.11%115,212
Dec 16, 20250.690.690.660.660.66-2.15%86,780
Dec 15, 20250.660.690.660.680.681.33%137,332
Dec 12, 20250.700.700.640.670.67-1.72%371,578
Dec 11, 20250.670.740.650.680.686.48%559,435
Dec 10, 20250.640.650.630.640.641.44%165,324
Dec 9, 20250.640.640.610.630.630.17%338,944
Dec 8, 20250.650.650.610.630.63-1.59%127,220
Dec 5, 20250.650.670.630.640.640.91%279,118
Dec 4, 20250.600.640.590.630.635.75%253,279
Dec 3, 20250.620.630.580.600.60-4.35%356,229
Dec 2, 20250.620.630.620.630.630.95%75,086
Dec 1, 20250.620.640.620.620.620.34%225,515
Nov 28, 20250.610.620.610.620.620.50%188,828
Nov 26, 20250.600.620.600.620.622.70%304,703
Nov 25, 20250.600.610.590.600.601.99%261,645
Nov 24, 20250.550.590.550.590.594.55%93,596
Nov 21, 20250.550.570.540.560.562.25%123,988
Nov 20, 20250.570.590.550.550.55-5.69%429,215
Nov 19, 20250.610.630.580.580.58-3.59%265,505
Nov 18, 20250.580.610.580.600.603.23%132,766
Nov 17, 20250.600.600.580.590.59-0.29%239,928
Nov 14, 20250.590.610.570.590.59-1.36%663,476
Nov 13, 20250.640.640.590.600.60-5.19%273,584
Nov 12, 20250.630.640.620.630.630.71%199,534
Nov 11, 20250.610.630.610.620.620.89%39,158
Nov 10, 20250.600.640.600.620.624.27%298,187
Nov 7, 20250.610.620.580.590.59-3.69%334,764
Nov 6, 20250.610.630.590.620.621.82%193,646
Nov 5, 20250.620.620.600.600.60-2.50%280,700
Nov 4, 20250.610.620.590.620.62-1.07%207,164
Nov 3, 20250.680.680.620.630.63-8.27%488,556
Oct 31, 20250.690.690.670.680.68-1.36%315,405
Oct 30, 20250.690.690.680.690.691.57%201,761
Oct 29, 20250.720.720.680.680.68-4.37%403,518
Oct 28, 20250.700.730.700.710.711.96%218,782
Oct 27, 20250.770.780.690.700.70-9.26%531,181
Oct 24, 20250.770.800.770.770.77-0.40%313,813
Oct 23, 20250.740.790.740.770.776.07%318,158
Oct 22, 20250.730.760.700.730.735.38%909,240
Oct 21, 20250.740.740.680.690.69-4.74%648,575
Oct 20, 20250.700.730.680.730.735.59%234,575
Oct 17, 20250.720.720.670.690.69-3.95%275,732
Oct 16, 20250.790.800.710.720.72-8.31%538,118
Oct 15, 20250.800.810.740.780.781.56%619,538
Oct 14, 20250.860.860.770.770.77-5.52%1,501,494
Oct 13, 20250.720.850.700.820.8218.12%2,942,335