Solitario Resources Corp. (XPL)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

0.6663

+0.0156

(+2.40%)

At close: 03:58PM EDT

0.6985

+0.03

(+4.83%)

After hours:

07:20PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.6500	0.6700	0.6500	0.6700	0.6700	38,600
Apr 25, 2024	0.6500	0.6600	0.6400	0.6500	0.6500	60,400
Apr 24, 2024	0.6700	0.7000	0.6500	0.6500	0.6500	47,600
Apr 23, 2024	0.6700	0.6900	0.6600	0.6800	0.6800	43,200
Apr 22, 2024	0.6800	0.6800	0.6500	0.6700	0.6700	52,900
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 09, 2024	0.6600	0.6900	0.6600	0.6700	0.6700	19,000
Apr 08, 2024	0.6800	0.6900	0.6700	0.6700	0.6700	66,100
Apr 05, 2024	0.7000	0.7100	0.6700	0.6800	0.6800	138,200
Apr 04, 2024	0.6900	0.7400	0.6800	0.7300	0.7300	219,900
Apr 03, 2024	0.6700	0.7000	0.6600	0.6800	0.6800	443,600
Apr 02, 2024	0.6100	0.6600	0.6000	0.6600	0.6600	204,000
Apr 01, 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 08, 2024	0.5500	0.5800	0.5500	0.5800	0.5800	130,200
Mar 07, 2024	0.5500	0.5600	0.5400	0.5500	0.5500	43,500
Mar 06, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	87,100
Mar 05, 2024	0.5700	0.5800	0.5200	0.5400	0.5400	67,300
Mar 04, 2024	0.5600	0.6200	0.5600	0.5600	0.5600	336,200
Mar 01, 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 09, 2024	0.5200	0.5400	0.5200	0.5400	0.5400	20,000
Feb 08, 2024	0.5100	0.5400	0.5100	0.5200	0.5200	161,800
Feb 07, 2024	0.5100	0.5300	0.5100	0.5200	0.5200	52,400
Feb 06, 2024	0.5300	0.5400	0.5200	0.5400	0.5400	18,700
Feb 05, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	21,600
Feb 02, 2024	0.5400	0.5400	0.5200	0.5400	0.5400	7,300
Feb 01, 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 09, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	15,900
Jan 08, 2024	0.5600	0.5700	0.5500	0.5500	0.5500	23,100
Jan 05, 2024	0.5800	0.5800	0.5600	0.5700	0.5700	11,200
Jan 04, 2024	0.5400	0.5800	0.5400	0.5700	0.5700	47,700
Jan 03, 2024	0.5600	0.5600	0.5400	0.5500	0.5500	30,500
Jan 02, 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 08, 2023	0.5300	0.5400	0.5300	0.5300	0.5300	18,900
Dec 07, 2023	0.5300	0.5400	0.5200	0.5300	0.5300	45,400
Dec 06, 2023	0.5200	0.5400	0.5200	0.5400	0.5400	34,700
Dec 05, 2023	0.5200	0.5400	0.5200	0.5300	0.5300	39,900
Dec 04, 2023	0.5600	0.5600	0.5400	0.5400	0.5400	43,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,844.84-401.27(-0.46%)

Solitario Resources Corp. (XPL)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,844.84
-401.27(-0.46%)