NYSE American - Delayed Quote USD

Solitario Resources Corp. (XPL)

0.7047 +0.0037 (+0.53%)
At close: April 19 at 4:00 PM EDT
0.7048 +0.00 (+0.01%)
After hours: April 19 at 5:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.6900 0.7100 0.6900 0.7000 0.7000 36,800
Apr 18, 2024 0.6900 0.7200 0.6900 0.7000 0.7000 108,800
Apr 17, 2024 0.7100 0.7100 0.6900 0.7000 0.7000 47,100
Apr 16, 2024 0.6600 0.7100 0.6600 0.7000 0.7000 133,300
Apr 15, 2024 0.7000 0.7100 0.6800 0.6900 0.6900 105,300
Apr 12, 2024 0.7000 0.7000 0.6600 0.6800 0.6800 1,672,400
Apr 11, 2024 0.6600 0.7000 0.6600 0.6900 0.6900 30,000
Apr 10, 2024 0.6500 0.6900 0.6500 0.6700 0.6700 22,700
Apr 9, 2024 0.6600 0.6900 0.6600 0.6700 0.6700 19,000
Apr 8, 2024 0.6800 0.6900 0.6700 0.6700 0.6700 66,100
Apr 5, 2024 0.7000 0.7100 0.6700 0.6800 0.6800 138,200
Apr 4, 2024 0.6900 0.7400 0.6800 0.7300 0.7300 219,900
Apr 3, 2024 0.6700 0.7000 0.6600 0.6800 0.6800 443,600
Apr 2, 2024 0.6100 0.6600 0.6000 0.6600 0.6600 204,000
Apr 1, 2024 0.5900 0.6200 0.5900 0.6100 0.6100 70,800
Mar 28, 2024 0.5900 0.6200 0.5900 0.6000 0.6000 124,700
Mar 27, 2024 0.5600 0.6100 0.5600 0.6000 0.6000 101,300
Mar 26, 2024 0.6000 0.6100 0.5700 0.5700 0.5700 59,100
Mar 25, 2024 0.6000 0.6100 0.5700 0.6000 0.6000 91,100
Mar 22, 2024 0.5700 0.6000 0.5500 0.6000 0.6000 69,200
Mar 21, 2024 0.5300 0.5800 0.5300 0.5600 0.5600 56,300
Mar 20, 2024 0.5100 0.5500 0.5100 0.5400 0.5400 129,600
Mar 19, 2024 0.5000 0.5500 0.5000 0.5100 0.5100 387,100
Mar 18, 2024 0.4900 0.5200 0.4800 0.5100 0.5100 433,900
Mar 15, 2024 0.4900 0.5200 0.4600 0.4600 0.4600 386,200
Mar 14, 2024 0.5000 0.5300 0.4800 0.4800 0.4800 464,700
Mar 13, 2024 0.5300 0.5600 0.5000 0.5000 0.5000 324,800
Mar 12, 2024 0.5500 0.5700 0.5400 0.5400 0.5400 48,600
Mar 11, 2024 0.5900 0.5900 0.5500 0.5500 0.5500 82,400
Mar 8, 2024 0.5500 0.5800 0.5500 0.5800 0.5800 130,200
Mar 7, 2024 0.5500 0.5600 0.5400 0.5500 0.5500 43,500
Mar 6, 2024 0.5400 0.5600 0.5400 0.5600 0.5600 87,100
Mar 5, 2024 0.5700 0.5800 0.5200 0.5400 0.5400 67,300
Mar 4, 2024 0.5600 0.6200 0.5600 0.5600 0.5600 336,200
Mar 1, 2024 0.5300 0.5700 0.5100 0.5600 0.5600 123,600
Feb 29, 2024 0.5300 0.5400 0.5200 0.5300 0.5300 33,900
Feb 28, 2024 0.5200 0.5400 0.5100 0.5400 0.5400 72,100
Feb 27, 2024 0.4300 0.5300 0.4300 0.5300 0.5300 113,100
Feb 26, 2024 0.4900 0.5200 0.4900 0.5200 0.5200 41,500
Feb 23, 2024 0.4900 0.5100 0.4900 0.5100 0.5100 35,600
Feb 22, 2024 0.5100 0.5200 0.4900 0.4900 0.4900 78,900
Feb 21, 2024 0.5100 0.5200 0.5100 0.5100 0.5100 14,100
Feb 20, 2024 0.5100 0.5200 0.5100 0.5100 0.5100 37,700
Feb 16, 2024 0.5200 0.5400 0.5100 0.5100 0.5100 20,300
Feb 15, 2024 0.5200 0.5400 0.5200 0.5200 0.5200 20,900
Feb 14, 2024 0.5200 0.5400 0.5100 0.5400 0.5400 81,300
Feb 13, 2024 0.5100 0.5300 0.5100 0.5200 0.5200 14,100
Feb 12, 2024 0.5300 0.5400 0.5100 0.5100 0.5100 33,700
Feb 9, 2024 0.5200 0.5400 0.5200 0.5400 0.5400 20,000
Feb 8, 2024 0.5100 0.5400 0.5100 0.5200 0.5200 161,800
Feb 7, 2024 0.5100 0.5300 0.5100 0.5200 0.5200 52,400
Feb 6, 2024 0.5300 0.5400 0.5200 0.5400 0.5400 18,700
Feb 5, 2024 0.5100 0.5300 0.5100 0.5300 0.5300 21,600
Feb 2, 2024 0.5400 0.5400 0.5200 0.5400 0.5400 7,300
Feb 1, 2024 0.5200 0.5400 0.5200 0.5400 0.5400 14,800
Jan 31, 2024 0.5300 0.5400 0.5200 0.5300 0.5300 22,600
Jan 30, 2024 0.5300 0.5400 0.5200 0.5300 0.5300 90,700
Jan 29, 2024 0.5400 0.5500 0.5300 0.5400 0.5400 25,900
Jan 26, 2024 0.5100 0.5600 0.5100 0.5500 0.5500 116,500
Jan 25, 2024 0.5400 0.5600 0.5200 0.5200 0.5200 107,300
Jan 24, 2024 0.5500 0.5600 0.5400 0.5500 0.5500 45,400
Jan 23, 2024 0.5500 0.5700 0.5500 0.5500 0.5500 25,100
Jan 22, 2024 0.5500 0.5700 0.5500 0.5500 0.5500 96,900
Jan 19, 2024 0.5700 0.5700 0.5500 0.5700 0.5700 4,500
Jan 18, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 21,500
Jan 17, 2024 0.5600 0.5600 0.5500 0.5600 0.5600 18,400
Jan 16, 2024 0.5800 0.5800 0.5600 0.5600 0.5600 18,700
Jan 12, 2024 0.5300 0.5700 0.5300 0.5600 0.5600 37,200
Jan 11, 2024 0.5700 0.5700 0.5400 0.5600 0.5600 13,600
Jan 10, 2024 0.5600 0.5700 0.5500 0.5500 0.5500 18,100
Jan 9, 2024 0.5500 0.5600 0.5500 0.5600 0.5600 15,900
Jan 8, 2024 0.5600 0.5700 0.5500 0.5500 0.5500 23,100
Jan 5, 2024 0.5800 0.5800 0.5600 0.5700 0.5700 11,200
Jan 4, 2024 0.5400 0.5800 0.5400 0.5700 0.5700 47,700
Jan 3, 2024 0.5600 0.5600 0.5400 0.5500 0.5500 30,500
Jan 2, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 11,100
Dec 29, 2023 0.5600 0.5800 0.5600 0.5600 0.5600 58,400
Dec 28, 2023 0.5800 0.5800 0.5700 0.5700 0.5700 24,600
Dec 27, 2023 0.5600 0.5800 0.5600 0.5700 0.5700 49,900
Dec 26, 2023 0.5700 0.5800 0.5600 0.5600 0.5600 24,000
Dec 22, 2023 0.5800 0.5800 0.5600 0.5700 0.5700 14,000
Dec 21, 2023 0.5800 0.5800 0.5500 0.5600 0.5600 40,200
Dec 20, 2023 0.5500 0.5800 0.5500 0.5800 0.5800 20,000
Dec 19, 2023 0.5700 0.5800 0.5500 0.5600 0.5600 58,400
Dec 18, 2023 0.5300 0.5800 0.5300 0.5500 0.5500 62,400
Dec 15, 2023 0.5800 0.5800 0.5400 0.5500 0.5500 193,300
Dec 14, 2023 0.5600 0.5800 0.5600 0.5600 0.5600 43,600
Dec 13, 2023 0.5400 0.5800 0.5400 0.5600 0.5600 153,700
Dec 12, 2023 0.5100 0.5500 0.5100 0.5300 0.5300 82,000
Dec 11, 2023 0.4900 0.5400 0.4900 0.5100 0.5100 46,600
Dec 8, 2023 0.5300 0.5400 0.5300 0.5300 0.5300 18,900
Dec 7, 2023 0.5300 0.5400 0.5200 0.5300 0.5300 45,400
Dec 6, 2023 0.5200 0.5400 0.5200 0.5400 0.5400 34,700
Dec 5, 2023 0.5200 0.5400 0.5200 0.5300 0.5300 39,900
Dec 4, 2023 0.5600 0.5600 0.5400 0.5400 0.5400 43,100
Dec 1, 2023 0.5200 0.5400 0.5100 0.5400 0.5400 31,700
Nov 30, 2023 0.5400 0.5400 0.5200 0.5400 0.5400 46,800
Nov 29, 2023 0.5600 0.5600 0.5200 0.5400 0.5400 39,800
Nov 28, 2023 0.5500 0.5700 0.5500 0.5600 0.5600 51,500
Nov 27, 2023 0.5300 0.5600 0.5300 0.5300 0.5300 39,400
Nov 24, 2023 0.5200 0.5400 0.5200 0.5400 0.5400 21,500
Nov 22, 2023 0.5200 0.5300 0.5200 0.5300 0.5300 14,500
Nov 21, 2023 0.5000 0.5300 0.5000 0.5200 0.5200 27,800
Nov 20, 2023 0.5200 0.5200 0.5000 0.5000 0.5000 33,200
Nov 17, 2023 0.5200 0.5300 0.5200 0.5200 0.5200 5,000
Nov 16, 2023 0.5200 0.5300 0.5000 0.5100 0.5100 52,800
Nov 15, 2023 0.5000 0.5300 0.5000 0.5200 0.5200 23,500
Nov 14, 2023 0.5100 0.5100 0.5000 0.5100 0.5100 80,700
Nov 13, 2023 0.5000 0.5200 0.5000 0.5100 0.5100 73,600
Nov 10, 2023 0.5200 0.5200 0.5000 0.5100 0.5100 44,500
Nov 9, 2023 0.5000 0.5000 0.4900 0.5000 0.5000 29,700
Nov 8, 2023 0.5200 0.5200 0.5000 0.5000 0.5000 44,700
Nov 7, 2023 0.5100 0.5300 0.5100 0.5100 0.5100 27,100
Nov 6, 2023 0.5100 0.5400 0.5100 0.5100 0.5100 30,200
Nov 3, 2023 0.5100 0.5400 0.5100 0.5300 0.5300 40,100
Nov 2, 2023 0.5100 0.5200 0.5100 0.5200 0.5200 15,200
Nov 1, 2023 0.5200 0.5200 0.5100 0.5100 0.5100 14,000
Oct 31, 2023 0.5100 0.5200 0.5100 0.5100 0.5100 10,700
Oct 30, 2023 0.5200 0.5200 0.5000 0.5200 0.5200 49,800
Oct 27, 2023 0.5100 0.5200 0.5100 0.5200 0.5200 33,100
Oct 26, 2023 0.5200 0.5200 0.5100 0.5100 0.5100 61,600
Oct 25, 2023 0.5100 0.5300 0.5100 0.5200 0.5200 8,900
Oct 24, 2023 0.5500 0.5500 0.5100 0.5100 0.5100 53,400
Oct 23, 2023 0.5400 0.5600 0.5200 0.5200 0.5200 38,700
Oct 20, 2023 0.5500 0.5600 0.5400 0.5500 0.5500 83,500
Oct 19, 2023 0.5500 0.5800 0.5400 0.5400 0.5400 99,300
Oct 18, 2023 0.5500 0.5700 0.5500 0.5600 0.5600 19,600
Oct 17, 2023 0.5600 0.5700 0.5500 0.5600 0.5600 72,400
Oct 16, 2023 0.5600 0.5800 0.5500 0.5500 0.5500 92,400
Oct 13, 2023 0.5600 0.5700 0.5600 0.5600 0.5600 22,600
Oct 12, 2023 0.5600 0.5700 0.5500 0.5700 0.5700 15,500
Oct 11, 2023 0.5600 0.5900 0.5500 0.5500 0.5500 35,900
Oct 10, 2023 0.5800 0.6000 0.5700 0.5700 0.5700 96,000
Oct 9, 2023 0.5500 0.5800 0.5500 0.5800 0.5800 23,600
Oct 6, 2023 0.5500 0.5700 0.5500 0.5700 0.5700 38,200
Oct 5, 2023 0.5700 0.5700 0.5500 0.5600 0.5600 64,000
Oct 4, 2023 0.5200 0.5700 0.5200 0.5700 0.5700 63,100
Oct 3, 2023 0.5200 0.5400 0.5200 0.5200 0.5200 14,900
Oct 2, 2023 0.5400 0.5400 0.5200 0.5400 0.5400 31,700
Sep 29, 2023 0.5400 0.5700 0.5400 0.5400 0.5400 31,300
Sep 28, 2023 0.5600 0.5800 0.5400 0.5500 0.5500 21,600
Sep 27, 2023 0.5600 0.5800 0.5600 0.5600 0.5600 18,800
Sep 26, 2023 0.5800 0.5800 0.5600 0.5700 0.5700 9,000
Sep 25, 2023 0.5800 0.5800 0.5700 0.5700 0.5700 48,900
Sep 22, 2023 0.5800 0.5900 0.5800 0.5800 0.5800 30,700
Sep 21, 2023 0.5500 0.5800 0.5500 0.5800 0.5800 99,200
Sep 20, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 9,300
Sep 19, 2023 0.5800 0.5800 0.5400 0.5600 0.5600 36,800
Sep 18, 2023 0.5800 0.5900 0.5800 0.5900 0.5900 20,400
Sep 15, 2023 0.5900 0.5900 0.5600 0.5900 0.5900 110,300
Sep 14, 2023 0.5700 0.6000 0.5700 0.6000 0.6000 27,700
Sep 13, 2023 0.5900 0.5900 0.5700 0.5900 0.5900 21,800
Sep 12, 2023 0.5900 0.6100 0.5900 0.5900 0.5900 63,500
Sep 11, 2023 0.6000 0.6100 0.5600 0.5800 0.5800 46,000
Sep 8, 2023 0.6100 0.6200 0.5900 0.5900 0.5900 56,800
Sep 7, 2023 0.5800 0.6100 0.5800 0.6100 0.6100 6,100
Sep 6, 2023 0.5800 0.6200 0.5800 0.6000 0.6000 34,900
Sep 5, 2023 0.5700 0.6300 0.5700 0.5900 0.5900 68,100
Sep 1, 2023 0.5900 0.6000 0.5700 0.5800 0.5800 21,700
Aug 31, 2023 0.5700 0.6000 0.5700 0.5900 0.5900 41,600
Aug 30, 2023 0.5900 0.6000 0.5600 0.5600 0.5600 76,500
Aug 29, 2023 0.6000 0.6100 0.5900 0.5900 0.5900 13,400
Aug 28, 2023 0.6000 0.6100 0.5900 0.6000 0.6000 87,800
Aug 25, 2023 0.6100 0.6100 0.6000 0.6000 0.6000 3,600
Aug 24, 2023 0.6000 0.6100 0.6000 0.6100 0.6100 27,100
Aug 23, 2023 0.6100 0.6100 0.6000 0.6100 0.6100 4,900
Aug 22, 2023 0.6100 0.6200 0.6100 0.6200 0.6200 60,700
Aug 21, 2023 0.6100 0.6200 0.6100 0.6100 0.6100 31,400
Aug 18, 2023 0.6100 0.6200 0.6100 0.6100 0.6100 16,700
Aug 17, 2023 0.6200 0.6200 0.6100 0.6100 0.6100 30,600
Aug 16, 2023 0.6100 0.6200 0.6100 0.6100 0.6100 14,000
Aug 15, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 39,700
Aug 14, 2023 0.6100 0.6200 0.6100 0.6200 0.6200 16,400
Aug 11, 2023 0.5700 0.6200 0.5700 0.6200 0.6200 72,400
Aug 10, 2023 0.6100 0.6100 0.5800 0.6000 0.6000 12,600
Aug 9, 2023 0.5600 0.6100 0.5600 0.5900 0.5900 31,000
Aug 8, 2023 0.5500 0.5800 0.5400 0.5500 0.5500 83,400
Aug 7, 2023 0.5600 0.5900 0.5500 0.5500 0.5500 66,400
Aug 4, 2023 0.5900 0.6100 0.5900 0.5900 0.5900 38,700
Aug 3, 2023 0.6100 0.6200 0.6000 0.6100 0.6100 46,000
Aug 2, 2023 0.5500 0.6100 0.5300 0.6100 0.6100 208,900
Aug 1, 2023 0.5200 0.5400 0.5200 0.5400 0.5400 21,700
Jul 31, 2023 0.5200 0.5400 0.5200 0.5200 0.5200 47,600
Jul 28, 2023 0.5100 0.5400 0.5100 0.5400 0.5400 57,600
Jul 27, 2023 0.5300 0.5300 0.5000 0.5000 0.5000 108,000
Jul 26, 2023 0.5300 0.5400 0.5200 0.5300 0.5300 46,300
Jul 25, 2023 0.5300 0.5400 0.5200 0.5300 0.5300 60,700
Jul 24, 2023 0.5600 0.5700 0.5300 0.5300 0.5300 67,200
Jul 21, 2023 0.5800 0.6000 0.5600 0.5600 0.5600 24,500
Jul 20, 2023 0.5800 0.5900 0.5800 0.5800 0.5800 44,100
Jul 19, 2023 0.5800 0.5900 0.5800 0.5900 0.5900 26,600
Jul 18, 2023 0.5600 0.5900 0.5600 0.5900 0.5900 10,600
Jul 17, 2023 0.5600 0.5700 0.5600 0.5600 0.5600 68,600
Jul 14, 2023 0.5700 0.5800 0.5600 0.5600 0.5600 14,200
Jul 13, 2023 0.5500 0.5700 0.5500 0.5700 0.5700 26,300
Jul 12, 2023 0.5200 0.5500 0.5200 0.5500 0.5500 30,900
Jul 11, 2023 0.5500 0.5500 0.5200 0.5400 0.5400 72,800
Jul 10, 2023 0.5600 0.5800 0.5500 0.5500 0.5500 72,000
Jul 7, 2023 0.5700 0.6000 0.5500 0.6000 0.6000 55,100
Jul 6, 2023 0.5600 0.5600 0.5500 0.5600 0.5600 64,200
Jul 5, 2023 0.5500 0.5600 0.5200 0.5500 0.5500 83,600
Jul 3, 2023 0.5800 0.5800 0.5400 0.5600 0.5600 34,900
Jun 30, 2023 0.5400 0.6000 0.5400 0.5700 0.5700 28,700
Jun 29, 2023 0.5300 0.5500 0.5200 0.5500 0.5500 35,000
Jun 28, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 13,400
Jun 27, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 26,900
Jun 26, 2023 0.5200 0.5400 0.5200 0.5300 0.5300 51,900
Jun 23, 2023 0.5400 0.5500 0.5300 0.5300 0.5300 102,900
Jun 22, 2023 0.4800 0.5800 0.4800 0.5400 0.5400 374,800
Jun 21, 2023 0.5600 0.5800 0.5600 0.5700 0.5700 34,500
Jun 20, 2023 0.5700 0.5800 0.5600 0.5600 0.5600 73,200
Jun 16, 2023 0.5700 0.5800 0.5700 0.5800 0.5800 15,200
Jun 15, 2023 0.5500 0.6000 0.5500 0.5900 0.5900 37,900
Jun 14, 2023 0.5500 0.5700 0.5400 0.5500 0.5500 51,600
Jun 13, 2023 0.5800 0.6100 0.5400 0.5400 0.5400 124,900
Jun 12, 2023 0.5800 0.6000 0.5800 0.6000 0.6000 32,700
Jun 9, 2023 0.5700 0.5900 0.5700 0.5800 0.5800 14,500
Jun 8, 2023 0.5600 0.5800 0.5600 0.5700 0.5700 72,400
Jun 7, 2023 0.5700 0.5800 0.5700 0.5800 0.5800 15,200
Jun 6, 2023 0.5700 0.5800 0.5600 0.5800 0.5800 21,500
Jun 5, 2023 0.6000 0.6000 0.5600 0.5700 0.5700 57,700
Jun 2, 2023 0.6000 0.6000 0.5800 0.5900 0.5900 21,100
Jun 1, 2023 0.5900 0.6000 0.5700 0.5800 0.5800 16,500
May 31, 2023 0.5600 0.5800 0.5600 0.5600 0.5600 30,200
May 30, 2023 0.5900 0.6000 0.5500 0.5600 0.5600 156,700
May 26, 2023 0.5900 0.6000 0.5900 0.5900 0.5900 14,700
May 25, 2023 0.6000 0.6100 0.5900 0.5900 0.5900 53,300
May 24, 2023 0.6200 0.6200 0.5900 0.6000 0.6000 23,700
May 23, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 14,100
May 22, 2023 0.6000 0.6200 0.6000 0.6100 0.6100 26,200
May 19, 2023 0.6100 0.6100 0.6000 0.6100 0.6100 21,500
May 18, 2023 0.6100 0.6400 0.6100 0.6100 0.6100 15,300
May 17, 2023 0.6300 0.6300 0.6100 0.6200 0.6200 47,600
May 16, 2023 0.6200 0.6300 0.6200 0.6300 0.6300 13,800
May 15, 2023 0.6300 0.6300 0.6100 0.6200 0.6200 26,100
May 12, 2023 0.6300 0.6500 0.6300 0.6300 0.6300 39,700
May 11, 2023 0.6100 0.6500 0.6100 0.6300 0.6300 54,000
May 10, 2023 0.6300 0.6300 0.6100 0.6200 0.6200 24,500
May 9, 2023 0.6100 0.6300 0.6100 0.6200 0.6200 32,700
May 8, 2023 0.6200 0.6300 0.6000 0.6100 0.6100 44,600
May 5, 2023 0.6300 0.6400 0.6200 0.6300 0.6300 27,900
May 4, 2023 0.6100 0.6400 0.6100 0.6400 0.6400 41,400
May 3, 2023 0.6100 0.6300 0.6100 0.6100 0.6100 58,800
May 2, 2023 0.6200 0.6300 0.6100 0.6200 0.6200 44,400
May 1, 2023 0.6000 0.6200 0.6000 0.6100 0.6100 99,600
Apr 28, 2023 0.6200 0.6400 0.6000 0.6000 0.6000 126,400
Apr 27, 2023 0.6400 0.6400 0.6200 0.6300 0.6300 50,900
Apr 26, 2023 0.6400 0.6400 0.6300 0.6300 0.6300 45,500
Apr 25, 2023 0.6400 0.6500 0.6300 0.6300 0.6300 167,900
Apr 24, 2023 0.6400 0.6500 0.6400 0.6400 0.6400 48,900
Apr 21, 2023 0.6400 0.6500 0.6400 0.6500 0.6500 92,000
Apr 20, 2023 0.6500 0.6700 0.6500 0.6500 0.6500 25,100

Related Tickers

UAMY United States Antimony Corporation
0.2553
+3.36%
 
STHFF Stelmine Canada Ltd.
0.0400
-0.99%
 
FGOVF Freegold Ventures Limited
0.3553
-0.48%
 
FLMMF Filo Corp.
18.07
+2.28%
 
ARA.TO Aclara Resources Inc.
0.5000
+2.04%
 
MLY.V Multi-Metal Development Ltd.
0.0400
0.00%
 
SRT.AX Strata Investment Holdings Plc
0.1400
-15.15%
 
FMCXF Foran Mining Corporation
3.0500
-1.29%
 
HANNF Hannan Metals Ltd.
0.2780
-7.46%
 
ESKYF Eskay Mining Corp.
0.2702
-1.73%