Solitario Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.73	0.77	0.73	0.75	0.75	2.32%	69,921
Jun 25, 2026	0.75	0.76	0.73	0.73	0.73	-1.58%	46,675
Jun 24, 2026	0.77	0.77	0.74	0.75	0.75	-3.43%	123,551
Jun 23, 2026	0.81	0.81	0.77	0.77	0.77	-4.78%	82,353
Jun 22, 2026	0.80	0.81	0.79	0.81	0.81	0.20%	151,511
Jun 18, 2026	0.81	0.83	0.80	0.81	0.81	-1.66%	358,035
Jun 17, 2026	0.80	0.82	0.80	0.82	0.82	2.71%	106,461
Jun 16, 2026	0.78	0.81	0.78	0.80	0.80	2.51%	443,731
Jun 15, 2026	0.79	0.81	0.77	0.78	0.78	-1.54%	168,216
Jun 12, 2026	0.78	0.81	0.78	0.79	0.79	0.84%	125,702
Jun 11, 2026	0.76	0.79	0.76	0.79	0.79	3.87%	74,324
Jun 10, 2026	0.78	0.79	0.76	0.76	0.76	-1.86%	77,518
Jun 9, 2026	0.78	0.80	0.77	0.77	0.77	-1.64%	228,371
Jun 8, 2026	0.80	0.81	0.79	0.79	0.79	-2.69%	197,466
Jun 5, 2026	0.87	0.87	0.79	0.81	0.81	-6.05%	277,658
Jun 4, 2026	0.85	0.86	0.84	0.86	0.86	3.42%	887,961
Jun 3, 2026	0.85	0.85	0.83	0.83	0.83	-1.70%	52,889
Jun 2, 2026	0.83	0.85	0.82	0.85	0.85	1.44%	691,088
Jun 1, 2026	0.84	0.84	0.83	0.83	0.83	-1.34%	181,937
May 29, 2026	0.84	0.85	0.84	0.84	0.84	0.30%	212,802
May 28, 2026	0.83	0.84	0.82	0.84	0.84	1.42%	216,041
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
Mar 17, 2026	0.90	0.94	0.87	0.87	0.87	-2.25%	298,747
Mar 16, 2026	0.87	0.92	0.86	0.89	0.89	2.30%	179,366
Mar 13, 2026	0.92	0.92	0.86	0.87	0.87	-5.05%	245,148
Mar 12, 2026	0.93	0.93	0.89	0.92	0.92	-3.03%	239,902
Mar 11, 2026	0.95	0.98	0.91	0.94	0.94	-0.43%	1,963,876
Mar 10, 2026	0.83	0.96	0.83	0.95	0.95	13.61%	1,267,834
Mar 9, 2026	0.83	0.84	0.79	0.84	0.84	1.87%	551,096
Mar 6, 2026	0.81	0.83	0.77	0.82	0.82	3.14%	1,021,374
Mar 5, 2026	0.80	0.81	0.77	0.80	0.80	0.76%	743,397
Mar 4, 2026	0.76	0.80	0.74	0.79	0.79	3.76%	606,644
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%	761,990
Feb 27, 2026	0.79	0.81	0.77	0.78	0.78	-1.33%	282,390
Feb 26, 2026	0.80	0.82	0.76	0.79	0.79	3.62%	500,263
Feb 25, 2026	0.77	0.78	0.74	0.76	0.76	-0.65%	171,016
Feb 24, 2026	0.75	0.77	0.75	0.77	0.77	1.03%	188,463
Feb 23, 2026	0.76	0.77	0.74	0.76	0.76	1.87%	218,325
Feb 20, 2026	0.74	0.75	0.73	0.74	0.74	0.99%	212,028
Feb 19, 2026	0.72	0.74	0.71	0.74	0.74	2.22%	175,842
Feb 18, 2026	0.71	0.73	0.71	0.72	0.72	1.38%	178,708
Feb 17, 2026	0.73	0.73	0.70	0.71	0.71	-3.53%	992,897
Feb 13, 2026	0.73	0.74	0.72	0.74	0.74	1.54%	188,327
Feb 12, 2026	0.76	0.76	0.72	0.73	0.73	-4.23%	218,161
Feb 11, 2026	0.76	0.77	0.75	0.76	0.76	0.21%	260,351
Feb 10, 2026	0.75	0.77	0.74	0.76	0.76	0.72%	330,496
Feb 9, 2026	0.75	0.76	0.74	0.75	0.75	0.73%	170,268
Feb 6, 2026	0.70	0.76	0.70	0.74	0.74	5.38%	269,148
Feb 5, 2026	0.74	0.74	0.71	0.71	0.71	-5.31%	301,840
Feb 4, 2026	0.79	0.80	0.74	0.75	0.75	-5.50%	301,426
Feb 3, 2026	0.81	0.82	0.78	0.79	0.79	-1.30%	882,587