Solitario Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	251,134
Dec 3, 2025	0.62	0.63	0.58	0.60	0.60	-4.35%	356,229
Dec 2, 2025	0.62	0.63	0.62	0.63	0.63	0.95%	69,921
Dec 1, 2025	0.62	0.64	0.62	0.62	0.62	0.34%	225,515
Nov 28, 2025	0.61	0.62	0.61	0.62	0.62	0.50%	185,386
Nov 26, 2025	0.60	0.62	0.60	0.62	0.62	2.70%	304,563
Nov 25, 2025	0.60	0.61	0.59	0.60	0.60	1.99%	261,645
Nov 24, 2025	0.55	0.59	0.55	0.59	0.59	4.55%	93,572
Nov 21, 2025	0.55	0.57	0.54	0.56	0.56	2.25%	123,883
Nov 20, 2025	0.57	0.59	0.55	0.55	0.55	-5.69%	429,215
Nov 19, 2025	0.61	0.63	0.58	0.58	0.58	-3.59%	265,505
Nov 18, 2025	0.58	0.61	0.58	0.60	0.60	3.23%	132,766
Nov 17, 2025	0.60	0.60	0.58	0.59	0.59	-0.29%	239,928
Nov 14, 2025	0.59	0.61	0.57	0.59	0.59	-1.36%	663,476
Nov 13, 2025	0.64	0.64	0.59	0.60	0.60	-5.19%	273,584
Nov 12, 2025	0.63	0.64	0.62	0.63	0.63	0.71%	199,534
Nov 11, 2025	0.61	0.63	0.61	0.62	0.62	0.89%	39,158
Nov 10, 2025	0.60	0.64	0.60	0.62	0.62	4.27%	298,187
Nov 7, 2025	0.61	0.62	0.58	0.59	0.59	-3.69%	334,764
Nov 6, 2025	0.61	0.63	0.59	0.62	0.62	1.82%	193,646
Nov 5, 2025	0.62	0.62	0.60	0.60	0.60	-2.50%	280,700
Nov 4, 2025	0.61	0.62	0.59	0.62	0.62	-1.07%	207,164
Nov 3, 2025	0.68	0.68	0.62	0.63	0.63	-8.27%	488,556
Oct 31, 2025	0.69	0.69	0.67	0.68	0.68	-1.36%	315,405
Oct 30, 2025	0.69	0.69	0.68	0.69	0.69	1.57%	201,761
Oct 29, 2025	0.72	0.72	0.68	0.68	0.68	-4.37%	403,518
Oct 28, 2025	0.70	0.73	0.70	0.71	0.71	1.96%	218,782
Oct 27, 2025	0.77	0.78	0.69	0.70	0.70	-9.26%	531,181
Oct 24, 2025	0.77	0.80	0.77	0.77	0.77	-0.40%	313,813
Oct 23, 2025	0.74	0.79	0.74	0.77	0.77	6.07%	318,158
Oct 22, 2025	0.73	0.76	0.70	0.73	0.73	5.38%	909,240
Oct 21, 2025	0.74	0.74	0.68	0.69	0.69	-4.74%	648,575
Oct 20, 2025	0.70	0.73	0.68	0.73	0.73	5.59%	234,575
Oct 17, 2025	0.72	0.72	0.67	0.69	0.69	-3.95%	275,732
Oct 16, 2025	0.79	0.80	0.71	0.72	0.72	-8.31%	538,118
Oct 15, 2025	0.80	0.81	0.74	0.78	0.78	1.56%	619,538
Oct 14, 2025	0.86	0.86	0.77	0.77	0.77	-5.52%	1,501,494
Oct 13, 2025	0.72	0.85	0.70	0.82	0.82	18.12%	2,942,335
Oct 10, 2025	0.73	0.74	0.68	0.69	0.69	-2.75%	657,233
Oct 9, 2025	0.75	0.78	0.69	0.71	0.71	-2.83%	542,793
Oct 8, 2025	0.71	0.74	0.69	0.73	0.73	4.31%	827,332
Oct 7, 2025	0.74	0.74	0.68	0.70	0.70	-1.74%	596,503
Oct 6, 2025	0.72	0.73	0.70	0.71	0.71	1.77%	340,908
Oct 3, 2025	0.68	0.72	0.66	0.70	0.70	4.17%	403,766
Oct 2, 2025	0.67	0.70	0.66	0.67	0.67	-1.70%	135,090
Oct 1, 2025	0.70	0.72	0.66	0.68	0.68	-2.06%	98,866
Sep 30, 2025	0.70	0.71	0.69	0.70	0.70	1.45%	70,414
Sep 29, 2025	0.75	0.75	0.68	0.69	0.69	-3.26%	304,729
Sep 26, 2025	0.71	0.72	0.67	0.71	0.71	0.03%	154,206