Solitario Resources Corp. (XPL)

NYSEAMERICAN: XPL · Real-Time Price · USD

0.812

-0.039 (-4.63%)

At close: Apr 28, 2026, 4:00 PM EDT

0.812

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

Solitario Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	0.77	0.78	0.74	0.76	0.76	-0.65%	170,401
Feb 24, 2026	0.75	0.77	0.75	0.77	0.77	1.03%	188,319
Feb 23, 2026	0.76	0.77	0.74	0.76	0.76	1.87%	218,185
Feb 20, 2026	0.74	0.75	0.73	0.74	0.74	0.99%	211,914
Feb 19, 2026	0.72	0.74	0.71	0.74	0.74	2.22%	175,070
Feb 18, 2026	0.71	0.73	0.71	0.72	0.72	1.38%	178,485
Feb 17, 2026	0.73	0.73	0.70	0.71	0.71	-3.53%	991,738
Feb 13, 2026	0.73	0.74	0.72	0.74	0.74	1.54%	188,226
Feb 12, 2026	0.76	0.76	0.72	0.73	0.73	-4.23%	212,341
Feb 11, 2026	0.76	0.77	0.75	0.76	0.76	0.21%	260,209
Feb 10, 2026	0.75	0.77	0.74	0.76	0.76	0.72%	330,394
Feb 9, 2026	0.75	0.76	0.74	0.75	0.75	0.73%	170,242
Feb 6, 2026	0.70	0.76	0.70	0.74	0.74	5.38%	268,489
Feb 5, 2026	0.74	0.74	0.71	0.71	0.71	-5.31%	301,324
Feb 4, 2026	0.79	0.80	0.74	0.75	0.75	-5.50%	300,923
Feb 3, 2026	0.81	0.82	0.78	0.79	0.79	-1.30%	882,587
Feb 2, 2026	0.78	0.81	0.78	0.80	0.80	2.59%	389,116
Jan 30, 2026	0.78	0.83	0.76	0.78	0.78	-2.49%	654,418
Jan 29, 2026	0.82	0.83	0.76	0.80	0.80	0.21%	1,092,963
Jan 28, 2026	0.75	0.83	0.75	0.80	0.80	9.39%	817,023
Jan 27, 2026	0.75	0.78	0.70	0.73	0.73	-2.76%	596,689
Jan 26, 2026	0.78	0.86	0.74	0.75	0.75	0.31%	1,556,113
Jan 23, 2026	0.76	0.80	0.74	0.75	0.75	-0.51%	1,066,474
Jan 22, 2026	0.74	0.77	0.72	0.75	0.75	4.40%	537,105
Jan 21, 2026	0.73	0.74	0.72	0.72	0.72	-1.89%	139,229
Jan 20, 2026	0.74	0.74	0.72	0.73	0.73	1.63%	310,068
Jan 16, 2026	0.72	0.74	0.71	0.72	0.72	-1.42%	64,609
Jan 15, 2026	0.70	0.75	0.70	0.73	0.73	4.66%	490,954
Jan 14, 2026	0.69	0.70	0.68	0.70	0.70	1.60%	246,510
Jan 13, 2026	0.70	0.70	0.69	0.69	0.69	0.41%	160,170
Jan 12, 2026	0.72	0.73	0.68	0.69	0.69	-3.93%	215,578
Jan 9, 2026	0.70	0.72	0.69	0.71	0.71	2.47%	122,398
Jan 8, 2026	0.71	0.71	0.69	0.70	0.70	-1.11%	235,739
Jan 7, 2026	0.71	0.72	0.70	0.70	0.70	-0.84%	184,544
Jan 6, 2026	0.69	0.73	0.69	0.71	0.71	-0.89%	298,884
Jan 5, 2026	0.69	0.73	0.68	0.72	0.72	5.12%	368,176
Jan 2, 2026	0.71	0.71	0.66	0.68	0.68	-2.08%	299,195
Dec 31, 2025	0.65	0.70	0.64	0.70	0.70	6.32%	413,599
Dec 30, 2025	0.66	0.67	0.64	0.66	0.66	-0.40%	163,607
Dec 29, 2025	0.67	0.68	0.65	0.66	0.66	-4.78%	191,859
Dec 26, 2025	0.61	0.70	0.61	0.69	0.69	8.05%	493,080
Dec 24, 2025	0.64	0.65	0.63	0.64	0.64	-0.08%	121,367
Dec 23, 2025	0.65	0.67	0.64	0.64	0.64	-1.22%	289,180
Dec 22, 2025	0.70	0.70	0.64	0.65	0.65	-3.15%	195,714
Dec 19, 2025	0.65	0.67	0.64	0.67	0.67	3.56%	197,961
Dec 18, 2025	0.68	0.68	0.63	0.65	0.65	-3.80%	172,038
Dec 17, 2025	0.66	0.67	0.65	0.67	0.67	1.11%	115,212
Dec 16, 2025	0.69	0.69	0.66	0.66	0.66	-2.15%	86,780
Dec 15, 2025	0.66	0.69	0.66	0.68	0.68	1.33%	137,332
Dec 12, 2025	0.70	0.70	0.64	0.67	0.67	-1.72%	371,578
Dec 11, 2025	0.67	0.74	0.65	0.68	0.68	6.48%	559,435
Dec 10, 2025	0.64	0.65	0.63	0.64	0.64	1.44%	165,324
Dec 9, 2025	0.64	0.64	0.61	0.63	0.63	0.17%	338,944
Dec 8, 2025	0.65	0.65	0.61	0.63	0.63	-1.59%	127,220
Dec 5, 2025	0.65	0.67	0.63	0.64	0.64	0.91%	279,118
Dec 4, 2025	0.60	0.64	0.59	0.63	0.63	5.75%	253,279
Dec 3, 2025	0.62	0.63	0.58	0.60	0.60	-4.35%	356,229