Skip to main content
Solitario Resources Corp. (XPL)
NYSEAMERICAN: XPL · Real-Time Price · USD
0.640
+0.006 (0.91%)
Dec 5, 2025, 4:00 PM EST - Market closed

Solitario Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.650.670.630.640.640.91%279,118
Dec 4, 20250.600.640.590.630.635.75%251,134
Dec 3, 20250.620.630.580.600.60-4.35%356,229
Dec 2, 20250.620.630.620.630.630.95%69,921
Dec 1, 20250.620.640.620.620.620.34%225,515
Nov 28, 20250.610.620.610.620.620.50%185,386
Nov 26, 20250.600.620.600.620.622.70%304,563
Nov 25, 20250.600.610.590.600.601.99%261,645
Nov 24, 20250.550.590.550.590.594.55%93,572
Nov 21, 20250.550.570.540.560.562.25%123,883
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
Oct 10, 20250.730.740.680.690.69-2.75%657,233
Oct 9, 20250.750.780.690.710.71-2.83%542,793
Oct 8, 20250.710.740.690.730.734.31%827,332
Oct 7, 20250.740.740.680.700.70-1.74%596,503
Oct 6, 20250.720.730.700.710.711.77%340,908
Oct 3, 20250.680.720.660.700.704.17%403,766
Oct 2, 20250.670.700.660.670.67-1.70%135,090
Oct 1, 20250.700.720.660.680.68-2.06%98,866
Sep 30, 20250.700.710.690.700.701.45%70,414
Sep 29, 20250.750.750.680.690.69-3.26%304,729
Sep 26, 20250.710.720.670.710.710.03%154,206
Sep 25, 20250.710.750.650.710.710.14%280,316
Sep 24, 20250.710.720.690.710.712.16%120,660
Sep 23, 20250.750.750.700.700.70-4.10%255,882
Sep 22, 20250.750.760.720.720.72-6.63%519,549
Sep 19, 20250.740.780.730.780.786.90%214,760
Sep 18, 20250.750.760.730.730.73-3.19%123,213
Sep 17, 20250.750.780.750.750.751.27%260,827
Sep 16, 20250.720.760.720.740.743.91%120,509
Sep 15, 20250.790.790.680.710.71-8.62%433,202
Sep 12, 20250.780.790.770.780.78-0.19%64,329
Sep 11, 20250.780.800.780.780.781.45%97,721
Sep 10, 20250.830.830.760.770.77-7.20%300,098
Sep 9, 20250.830.850.820.830.83-0.12%135,194
Sep 8, 20250.840.890.830.830.83-392,066
Sep 5, 20250.840.900.830.830.83-0.89%476,615
Sep 4, 20250.790.840.790.840.844.16%95,258
Sep 3, 20250.800.810.790.810.810.64%230,760
Sep 2, 20250.790.800.760.800.804.43%187,394
Aug 29, 20250.760.790.760.770.77-0.55%62,767
Aug 28, 20250.790.810.770.770.77-0.27%89,125
Aug 27, 20250.790.800.770.770.770.31%70,039
Aug 26, 20250.800.800.740.770.77-1.90%163,778
Aug 25, 20250.820.820.730.780.78-4.29%159,825
Aug 22, 20250.780.820.780.820.825.13%162,494
Aug 21, 20250.810.810.780.780.78-2.50%60,146
Aug 20, 20250.740.820.740.800.807.95%245,147
Aug 19, 20250.760.770.730.740.74-2.61%98,744
Aug 18, 20250.750.780.730.760.763.28%243,372
Aug 15, 20250.740.750.730.740.74-0.03%49,572
Aug 14, 20250.730.740.720.740.743.22%56,454
Aug 13, 20250.700.720.700.710.71-0.15%24,007
Aug 12, 20250.750.750.700.720.72-2.04%143,685
Aug 11, 20250.700.740.700.730.732.80%145,599
Aug 8, 20250.720.730.710.710.71-1.78%127,247
Aug 7, 20250.710.730.710.720.721.69%78,995
Aug 6, 20250.710.720.710.710.711.41%56,162
Aug 5, 20250.700.710.700.700.70-0.57%28,542
Aug 4, 20250.700.710.690.710.712.95%144,096
Aug 1, 20250.680.700.680.680.68-0.74%99,176
Jul 31, 20250.710.710.680.690.69-81,633
Jul 30, 20250.740.740.690.690.69-5.51%218,059
Jul 29, 20250.740.740.730.730.73-1.34%116,068
Jul 28, 20250.750.750.730.740.740.71%146,721
Jul 25, 20250.730.740.720.730.731.27%149,315
Jul 24, 20250.660.730.660.730.7311.59%459,751
Jul 23, 20250.700.700.650.650.65-5.75%222,381
Jul 22, 20250.680.700.660.690.693.76%129,623
Jul 21, 20250.670.680.640.670.671.53%87,745
Jul 18, 20250.630.660.630.660.664.97%55,231
Jul 17, 20250.660.660.620.620.62-4.76%76,472