Solitario Resources Corp. (SLR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

1.0500

+0.1500

(+16.67%)

At close: 03:59PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.9500	1.0600	0.9500	1.0500	1.0500	33,000
Apr 29, 2024	0.9100	0.9100	0.9000	0.9000	0.9000	12,000
Apr 26, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	500
Apr 25, 2024	0.9000	0.9100	0.8900	0.9100	0.9100	14,500
Apr 24, 2024	0.9200	0.9200	0.8900	0.9200	0.9200	35,000
Apr 23, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	4,000
Apr 22, 2024	0.9600	0.9600	0.9000	0.9000	0.9000	26,500
Apr 19, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	1,500
Apr 18, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	7,500
Apr 17, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Apr 16, 2024	0.9400	0.9900	0.9400	0.9900	0.9900	8,000
Apr 15, 2024	0.9500	0.9500	0.9400	0.9500	0.9500	46,500
Apr 12, 2024	0.9500	0.9500	0.9400	0.9500	0.9500	60,500
Apr 11, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	4,000
Apr 10, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Apr 09, 2024	0.9100	0.9300	0.9100	0.9300	0.9300	2,000
Apr 08, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	1,000
Apr 05, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	1,000
Apr 04, 2024	0.9300	1.0000	0.9300	0.9800	0.9800	26,500
Apr 03, 2024	0.9100	0.9400	0.9100	0.9400	0.9400	11,400
Apr 02, 2024	0.8500	0.8900	0.8500	0.8900	0.8900	5,500
Apr 01, 2024	0.8300	0.8300	0.8200	0.8300	0.8300	11,600
Mar 28, 2024	0.8300	0.8300	0.8100	0.8100	0.8100	8,300
Mar 27, 2024	0.8100	0.8200	0.7700	0.8100	0.8100	11,700
Mar 26, 2024	0.8400	0.8400	0.8100	0.8100	0.8100	14,500
Mar 25, 2024	0.7900	0.8300	0.7900	0.8300	0.8300	16,600
Mar 22, 2024	0.7800	0.8000	0.7800	0.8000	0.8000	4,000
Mar 21, 2024	0.7400	0.7800	0.7400	0.7800	0.7800	7,800
Mar 20, 2024	0.7100	0.7400	0.7000	0.7300	0.7300	16,600
Mar 19, 2024	0.6900	0.7700	0.6900	0.7300	0.7300	31,100
Mar 18, 2024	0.6700	0.7000	0.6600	0.7000	0.7000	37,600
Mar 15, 2024	0.6800	0.7000	0.6500	0.6700	0.6700	45,700
Mar 14, 2024	0.7100	0.7100	0.6800	0.6800	0.6800	63,400
Mar 13, 2024	0.7500	0.7500	0.7100	0.7100	0.7100	25,300
Mar 12, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	4,100
Mar 11, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	500
Mar 08, 2024	0.7700	0.8000	0.7700	0.7900	0.7900	23,700
Mar 07, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	2,000
Mar 06, 2024	0.7300	0.7500	0.7300	0.7500	0.7500	25,500
Mar 05, 2024	0.7800	0.7800	0.7200	0.7200	0.7200	15,600
Mar 04, 2024	0.7900	0.8300	0.7900	0.8200	0.8200	121,500
Mar 01, 2024	0.7000	0.7700	0.6900	0.7700	0.7700	15,000
Feb 29, 2024	0.7300	0.7400	0.7300	0.7400	0.7400	1,400
Feb 28, 2024	0.7200	0.7300	0.7200	0.7300	0.7300	34,700
Feb 27, 2024	0.6900	0.7200	0.6900	0.7200	0.7200	21,200
Feb 26, 2024	0.6800	0.6800	0.6600	0.6800	0.6800	18,800
Feb 23, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	3,100
Feb 22, 2024	0.7000	0.7000	0.6700	0.6700	0.6700	29,100
Feb 21, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 20, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	500
Feb 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	11,000
Feb 15, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 14, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	2,100
Feb 13, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	4,200
Feb 12, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Feb 09, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Feb 08, 2024	0.7000	0.7100	0.6900	0.7100	0.7100	23,300
Feb 07, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	24,900
Feb 06, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	2,200
Feb 05, 2024	0.7200	0.7300	0.7200	0.7200	0.7200	2,600
Feb 02, 2024	0.7500	0.7500	0.7200	0.7200	0.7200	5,500
Feb 01, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 31, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 30, 2024	0.7000	0.7100	0.6900	0.7100	0.7100	65,100
Jan 29, 2024	0.7500	0.7500	0.7100	0.7100	0.7100	2,300
Jan 26, 2024	0.7000	0.7200	0.6800	0.7200	0.7200	29,300
Jan 25, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	17,500
Jan 24, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	4,300
Jan 23, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	11,000
Jan 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	500
Jan 19, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	500
Jan 18, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	1,500
Jan 17, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	3,900
Jan 16, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 15, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	2,500
Jan 12, 2024	0.7400	0.7500	0.7300	0.7500	0.7500	30,100
Jan 11, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	4,000
Jan 10, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	9,500
Jan 09, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jan 08, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	300
Jan 05, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	5,300
Jan 04, 2024	0.7600	0.7600	0.7300	0.7600	0.7600	14,700
Jan 03, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	3,800
Jan 02, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	500
Dec 29, 2023	0.7700	0.7800	0.7400	0.7400	0.7400	28,100
Dec 28, 2023	0.7700	0.7700	0.7600	0.7700	0.7700	3,800
Dec 27, 2023	0.7700	0.7800	0.7700	0.7800	0.7800	3,200
Dec 22, 2023	0.7700	0.7700	0.7700	0.7700	0.7700	1,000
Dec 21, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	1,300
Dec 20, 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
Dec 19, 2023	0.7700	0.7700	0.7700	0.7700	0.7700	7,600
Dec 18, 2023	0.7600	0.7700	0.7600	0.7700	0.7700	3,900
Dec 15, 2023	0.7700	0.7700	0.7200	0.7200	0.7200	20,500
Dec 14, 2023	0.7800	0.7800	0.7700	0.7700	0.7700	11,100
Dec 13, 2023	0.7600	0.7900	0.7600	0.7900	0.7900	11,600
Dec 12, 2023	0.7100	0.7500	0.7100	0.7500	0.7500	21,300
Dec 11, 2023	0.7000	0.7200	0.7000	0.7100	0.7100	9,700
Dec 08, 2023	0.7300	0.7300	0.7200	0.7200	0.7200	6,600
Dec 07, 2023	0.7300	0.7300	0.7000	0.7000	0.7000	11,000
Dec 06, 2023	0.7400	0.7500	0.7400	0.7500	0.7500	15,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7258-0.0003(-0.03%)

CRUDE OIL81.18-0.75(-0.92%)

Bitcoin CAD82,588.76-4,543.50(-5.21%)

Solitario Resources Corp. (SLR.TO)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7258
-0.0003(-0.03%)

CRUDE OIL
81.18
-0.75(-0.92%)

Bitcoin CAD
82,588.76
-4,543.50(-5.21%)