Canada markets close in 2 hours 42 minutes

Solitario Resources Corp. (XPL)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.6041+0.0041 (+0.68%)
As of 01:06PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.59300.61490.59510.60410.604187,586
Mar 27, 20240.56000.61000.56000.60000.6000101,300
Mar 26, 20240.60000.61000.57000.57000.570059,100
Mar 25, 20240.60000.61000.57000.60000.600091,100
Mar 22, 20240.57000.60000.55000.60000.600069,200
Mar 21, 20240.53000.58000.53000.56000.560056,300
Mar 20, 20240.51000.55000.51000.54000.5400129,600
Mar 19, 20240.50000.55000.50000.51000.5100387,100
Mar 18, 20240.49000.52000.48000.51000.5100433,900
Mar 15, 20240.49000.52000.46000.46000.4600386,200
Mar 14, 20240.50000.53000.48000.48000.4800464,700
Mar 13, 20240.53000.56000.50000.50000.5000324,800
Mar 12, 20240.55000.57000.54000.54000.540048,600
Mar 11, 20240.59000.59000.55000.55000.550082,400
Mar 08, 20240.55000.58000.55000.58000.5800130,200
Mar 07, 20240.55000.56000.54000.55000.550043,500
Mar 06, 20240.54000.56000.54000.56000.560087,100
Mar 05, 20240.57000.58000.52000.54000.540067,300
Mar 04, 20240.56000.62000.56000.56000.5600336,200
Mar 01, 20240.53000.57000.51000.56000.5600123,600
Feb 29, 20240.53000.54000.52000.53000.530033,900
Feb 28, 20240.52000.54000.51000.54000.540072,100
Feb 27, 20240.43000.53000.43000.53000.5300113,100
Feb 26, 20240.49000.52000.49000.52000.520041,500
Feb 23, 20240.49000.51000.49000.51000.510035,600
Feb 22, 20240.51000.52000.49000.49000.490078,900
Feb 21, 20240.51000.52000.51000.51000.510014,100
Feb 20, 20240.51000.52000.51000.51000.510037,700
Feb 16, 20240.52000.54000.51000.51000.510020,300
Feb 15, 20240.52000.54000.52000.52000.520020,900
Feb 14, 20240.52000.54000.51000.54000.540081,300
Feb 13, 20240.51000.53000.51000.52000.520014,100
Feb 12, 20240.53000.54000.51000.51000.510033,700
Feb 09, 20240.52000.54000.52000.54000.540020,000
Feb 08, 20240.51000.54000.51000.52000.5200161,800
Feb 07, 20240.51000.53000.51000.52000.520052,400
Feb 06, 20240.53000.54000.52000.54000.540018,700
Feb 05, 20240.51000.53000.51000.53000.530021,600
Feb 02, 20240.54000.54000.52000.54000.54007,300
Feb 01, 20240.52000.54000.52000.54000.540014,800
Jan 31, 20240.53000.54000.52000.53000.530022,600
Jan 30, 20240.53000.54000.52000.53000.530090,700
Jan 29, 20240.54000.55000.53000.54000.540025,900
Jan 26, 20240.51000.56000.51000.55000.5500116,500
Jan 25, 20240.54000.56000.52000.52000.5200107,300
Jan 24, 20240.55000.56000.54000.55000.550045,400
Jan 23, 20240.55000.57000.55000.55000.550025,100
Jan 22, 20240.55000.57000.55000.55000.550096,900
Jan 19, 20240.57000.57000.55000.57000.57004,500
Jan 18, 20240.56000.56000.55000.55000.550021,500
Jan 17, 20240.56000.56000.55000.56000.560018,400
Jan 16, 20240.58000.58000.56000.56000.560018,700
Jan 12, 20240.53000.57000.53000.56000.560037,200
Jan 11, 20240.57000.57000.54000.56000.560013,600
Jan 10, 20240.56000.57000.55000.55000.550018,100
Jan 09, 20240.55000.56000.55000.56000.560015,900
Jan 08, 20240.56000.57000.55000.55000.550023,100
Jan 05, 20240.58000.58000.56000.57000.570011,200
Jan 04, 20240.54000.58000.54000.57000.570047,700
Jan 03, 20240.56000.56000.54000.55000.550030,500
Jan 02, 20240.56000.56000.56000.56000.560011,100
Dec 29, 20230.56000.58000.56000.56000.560058,400
Dec 28, 20230.58000.58000.57000.57000.570024,600
Dec 27, 20230.56000.58000.56000.57000.570049,900
Dec 26, 20230.57000.58000.56000.56000.560024,000
Dec 22, 20230.58000.58000.56000.57000.570014,000
Dec 21, 20230.58000.58000.55000.56000.560040,200
Dec 20, 20230.55000.58000.55000.58000.580020,000
Dec 19, 20230.57000.58000.55000.56000.560058,400
Dec 18, 20230.53000.58000.53000.55000.550062,400
Dec 15, 20230.58000.58000.54000.55000.5500193,300
Dec 14, 20230.56000.58000.56000.56000.560043,600
Dec 13, 20230.54000.58000.54000.56000.5600153,700
Dec 12, 20230.51000.55000.51000.53000.530082,000
Dec 11, 20230.49000.54000.49000.51000.510046,600
Dec 08, 20230.53000.54000.53000.53000.530018,900
Dec 07, 20230.53000.54000.52000.53000.530045,400
Dec 06, 20230.52000.54000.52000.54000.540034,700
Dec 05, 20230.52000.54000.52000.53000.530039,900
Dec 04, 20230.56000.56000.54000.54000.540043,100
Dec 01, 20230.52000.54000.51000.54000.540031,700
Nov 30, 20230.54000.54000.52000.54000.540046,800
Nov 29, 20230.56000.56000.52000.54000.540039,800
Nov 28, 20230.55000.57000.55000.56000.560051,500
Nov 27, 20230.53000.56000.53000.53000.530039,400
Nov 24, 20230.52000.54000.52000.54000.540021,500
Nov 22, 20230.52000.53000.52000.53000.530014,500
Nov 21, 20230.50000.53000.50000.52000.520027,800
Nov 20, 20230.52000.52000.50000.50000.500033,200
Nov 17, 20230.52000.53000.52000.52000.52005,000
Nov 16, 20230.52000.53000.50000.51000.510052,800
Nov 15, 20230.50000.53000.50000.52000.520023,500
Nov 14, 20230.51000.51000.50000.51000.510080,700
Nov 13, 20230.50000.52000.50000.51000.510073,600
Nov 10, 20230.52000.52000.50000.51000.510044,500
Nov 09, 20230.50000.50000.49000.50000.500029,700
Nov 08, 20230.52000.52000.50000.50000.500044,700
Nov 07, 20230.51000.53000.51000.51000.510027,100
Nov 06, 20230.51000.54000.51000.51000.510030,200
Nov 03, 20230.51000.54000.51000.53000.530040,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...