Toronto - Delayed Quote CAD

Solitario Resources Corp. (SLR.TO)

Compare
0.8900
+0.0100
+(1.14%)
At close: January 10 at 3:59:59 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.9100 0.9100 0.8700 0.8900 0.8900 7,500
Jan 9, 2025 0.8800 0.8800 0.8800 0.8800 0.8800 2,100
Jan 8, 2025 0.8800 0.8800 0.8600 0.8600 0.8600 11,500
Jan 7, 2025 0.8700 0.9000 0.8700 0.9000 0.9000 14,700
Jan 6, 2025 0.8800 0.8800 0.8700 0.8700 0.8700 11,500
Jan 3, 2025 0.8800 0.8800 0.8700 0.8700 0.8700 2,500
Jan 2, 2025 0.8700 0.8800 0.8700 0.8800 0.8800 1,500
Dec 31, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 1,000
Dec 30, 2024 0.8600 0.8700 0.8600 0.8600 0.8600 25,000
Dec 27, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 600
Dec 24, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 900
Dec 23, 2024 0.9000 0.9000 0.8500 0.8700 0.8700 32,300
Dec 20, 2024 0.8600 0.8800 0.8500 0.8800 0.8800 3,500
Dec 19, 2024 0.8800 0.8800 0.8500 0.8500 0.8500 6,800
Dec 18, 2024 0.9200 0.9300 0.8700 0.8700 0.8700 35,100
Dec 17, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 16,000
Dec 16, 2024 0.9200 0.9600 0.9100 0.9600 0.9600 9,500
Dec 13, 2024 0.9500 0.9700 0.9200 0.9700 0.9700 14,700
Dec 12, 2024 0.9700 1.0000 0.9300 1.0000 1.0000 24,600
Dec 11, 2024 0.8900 0.9400 0.8900 0.9300 0.9300 37,500
Dec 10, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 4,000
Dec 9, 2024 0.8700 0.9000 0.8700 0.8700 0.8700 22,000
Dec 6, 2024 0.8300 0.8400 0.8300 0.8400 0.8400 7,500
Dec 5, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 10,700
Dec 4, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 2,500
Dec 3, 2024 0.8500 0.8500 0.8300 0.8300 0.8300 2,000
Dec 2, 2024 0.8700 0.8700 0.8500 0.8500 0.8500 1,200
Nov 29, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 3,700
Nov 28, 2024 0.8400 0.8600 0.8400 0.8600 0.8600 17,500
Nov 27, 2024 0.8400 0.8700 0.8400 0.8700 0.8700 9,500
Nov 26, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Nov 25, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Nov 22, 2024 0.8200 0.8700 0.8200 0.8700 0.8700 3,000
Nov 21, 2024 0.8400 0.8500 0.8200 0.8200 0.8200 11,000
Nov 20, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 5,000
Nov 19, 2024 0.8500 0.8500 0.8200 0.8500 0.8500 1,500
Nov 18, 2024 0.8000 0.8100 0.8000 0.8100 0.8100 13,500
Nov 15, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 6,300
Nov 14, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Nov 13, 2024 0.8100 0.8100 0.7800 0.7800 0.7800 26,500
Nov 12, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Nov 11, 2024 0.8400 0.8400 0.7900 0.7900 0.7900 14,200
Nov 8, 2024 0.8900 0.8900 0.8400 0.8400 0.8400 14,500
Nov 7, 2024 0.8700 0.8900 0.8700 0.8900 0.8900 9,000
Nov 6, 2024 0.8900 0.8900 0.8800 0.8800 0.8800 28,500
Nov 5, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 4,000
Nov 4, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 500
Nov 1, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 3,500
Oct 31, 2024 0.9400 0.9400 0.8700 0.8800 0.8800 7,000
Oct 30, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Oct 29, 2024 0.9600 0.9600 0.9400 0.9400 0.9400 23,300
Oct 28, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 4,000
Oct 25, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
Oct 24, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
Oct 23, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 2,000
Oct 22, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 9,500
Oct 21, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
Oct 18, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 4,000
Oct 17, 2024 0.9500 0.9600 0.9500 0.9600 0.9600 11,000
Oct 16, 2024 0.9600 0.9600 0.9500 0.9500 0.9500 14,200
Oct 15, 2024 0.9600 0.9600 0.9500 0.9500 0.9500 19,500
Oct 11, 2024 0.9400 0.9600 0.9400 0.9600 0.9600 3,100
Oct 10, 2024 0.9600 0.9600 0.9500 0.9500 0.9500 17,000
Oct 9, 2024 0.9700 0.9700 0.9500 0.9500 0.9500 22,900
Oct 8, 2024 0.9600 0.9700 0.9600 0.9700 0.9700 4,500
Oct 7, 2024 0.9800 0.9800 0.9600 0.9600 0.9600 29,600
Oct 4, 2024 0.9900 1.0000 0.9900 1.0000 1.0000 5,500
Oct 3, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Oct 2, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 7,000
Oct 1, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Sep 30, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 5,800
Sep 27, 2024 0.9500 0.9500 0.9200 0.9200 0.9200 15,000
Sep 26, 2024 0.9700 0.9700 0.9300 0.9300 0.9300 10,800
Sep 25, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Sep 24, 2024 0.9800 0.9900 0.9600 0.9700 0.9700 5,100
Sep 23, 2024 1.0200 1.0200 0.9600 0.9800 0.9800 4,000
Sep 20, 2024 0.9700 0.9700 0.9500 0.9500 0.9500 6,000
Sep 19, 2024 1.0300 1.0300 0.9200 0.9600 0.9600 20,900
Sep 18, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 100
Sep 17, 2024 1.0800 1.0900 0.9900 1.0200 1.0200 32,800
Sep 16, 2024 1.1500 1.1600 1.0900 1.1000 1.1000 82,400
Sep 13, 2024 1.0500 1.1600 1.0500 1.1100 1.1100 8,800
Sep 12, 2024 0.9700 1.0900 0.9700 1.0700 1.0700 12,300
Sep 11, 2024 0.9400 0.9500 0.9100 0.9200 0.9200 28,600
Sep 10, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Sep 9, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Sep 6, 2024 0.9800 0.9800 0.9500 0.9500 0.9500 15,900
Sep 5, 2024 1.0300 1.0300 0.9600 0.9700 0.9700 10,000
Sep 4, 2024 1.0300 1.0400 1.0300 1.0400 1.0400 800
Sep 3, 2024 1.0500 1.0700 1.0200 1.0200 1.0200 9,900
Aug 30, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 700
Aug 29, 2024 1.0600 1.0800 1.0300 1.0400 1.0400 15,500
Aug 28, 2024 1.0900 1.0900 0.9900 0.9900 0.9900 3,600
Aug 27, 2024 1.1200 1.1200 1.0900 1.0900 1.0900 10,800
Aug 26, 2024 1.1500 1.1800 1.1400 1.1500 1.1500 6,000
Aug 23, 2024 1.1300 1.1400 1.0800 1.1200 1.1200 8,100
Aug 22, 2024 1.1200 1.1200 1.1200 1.1200 1.1200 -
Aug 21, 2024 1.0900 1.1200 1.0900 1.1200 1.1200 1,800
Aug 20, 2024 1.1100 1.1100 1.0900 1.0900 1.0900 3,000
Aug 19, 2024 1.0700 1.1300 1.0700 1.1300 1.1300 11,200
Aug 16, 2024 1.0600 1.0700 1.0500 1.0500 1.0500 3,100
Aug 15, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Aug 14, 2024 1.0800 1.0800 1.0600 1.0600 1.0600 3,900
Aug 13, 2024 1.1000 1.1400 1.1000 1.1400 1.1400 2,800
Aug 12, 2024 1.0700 1.0700 1.0400 1.0400 1.0400 2,400
Aug 9, 2024 1.0600 1.0800 1.0600 1.0600 1.0600 11,200
Aug 8, 2024 1.0500 1.0500 1.0100 1.0500 1.0500 3,900
Aug 7, 2024 1.0600 1.0800 1.0300 1.0400 1.0400 1,400
Aug 6, 2024 1.0200 1.0800 0.9500 1.0700 1.0700 10,500
Aug 2, 2024 1.1300 1.1300 1.0800 1.0800 1.0800 12,100
Aug 1, 2024 1.1300 1.1300 1.1300 1.1300 1.1300 1,500
Jul 31, 2024 1.1600 1.1600 1.1300 1.1500 1.1500 3,200
Jul 30, 2024 1.1300 1.1300 1.1300 1.1300 1.1300 100
Jul 29, 2024 1.1500 1.1800 1.1500 1.1500 1.1500 11,100
Jul 26, 2024 1.1400 1.1400 1.1300 1.1300 1.1300 2,900
Jul 25, 2024 1.1300 1.1300 1.1300 1.1300 1.1300 200
Jul 24, 2024 1.1600 1.1600 1.1200 1.1200 1.1200 5,500
Jul 23, 2024 1.1900 1.1900 1.1700 1.1900 1.1900 5,200
Jul 22, 2024 1.2000 1.2100 1.1900 1.2000 1.2000 3,500
Jul 19, 2024 1.2200 1.2200 1.1500 1.2100 1.2100 17,300
Jul 18, 2024 1.2500 1.2500 1.2300 1.2300 1.2300 1,200
Jul 17, 2024 1.2900 1.3000 1.2400 1.2600 1.2600 35,900
Jul 16, 2024 1.2400 1.2800 1.2400 1.2700 1.2700 3,600
Jul 15, 2024 1.2400 1.2400 1.2300 1.2300 1.2300 1,200
Jul 12, 2024 1.2600 1.2600 1.2500 1.2500 1.2500 400
Jul 11, 2024 1.2000 1.2700 1.2000 1.2400 1.2400 7,700
Jul 10, 2024 1.1900 1.2100 1.1900 1.2100 1.2100 700
Jul 9, 2024 1.2400 1.2400 1.2200 1.2400 1.2400 3,100
Jul 8, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 500
Jul 5, 2024 1.2200 1.2700 1.2000 1.2500 1.2500 6,600
Jul 4, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 600
Jul 3, 2024 1.1900 1.2100 1.1800 1.1800 1.1800 900
Jul 2, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 -
Jun 28, 2024 1.1600 1.1700 1.1600 1.1700 1.1700 3,300
Jun 27, 2024 1.1600 1.2000 1.1600 1.1600 1.1600 15,100
Jun 26, 2024 1.1700 1.1700 1.1600 1.1600 1.1600 1,900
Jun 25, 2024 1.2400 1.2400 1.1400 1.1900 1.1900 17,100
Jun 24, 2024 1.1500 1.2000 1.1500 1.2000 1.2000 7,700
Jun 21, 2024 1.1300 1.1500 1.0400 1.1300 1.1300 43,700
Jun 20, 2024 1.0900 1.1300 1.0900 1.1300 1.1300 6,800
Jun 19, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 -
Jun 18, 2024 1.1000 1.1000 1.0900 1.0900 1.0900 4,400
Jun 17, 2024 1.1500 1.1500 1.1000 1.1000 1.1000 2,300
Jun 14, 2024 1.1600 1.1600 1.1400 1.1500 1.1500 2,300
Jun 13, 2024 1.2000 1.2100 1.1500 1.1600 1.1600 48,200
Jun 12, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 2,900
Jun 11, 2024 1.2000 1.2000 1.1800 1.1800 1.1800 6,600
Jun 10, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 5,400
Jun 7, 2024 1.1600 1.1900 1.1600 1.1800 1.1800 6,000
Jun 6, 2024 1.1600 1.1600 1.1600 1.1600 1.1600 4,700
Jun 5, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 4, 2024 1.1800 1.1800 1.1500 1.1500 1.1500 9,900
Jun 3, 2024 1.2100 1.2100 1.1600 1.2000 1.2000 4,500
May 31, 2024 1.2600 1.2600 1.2100 1.2200 1.2200 7,100
May 30, 2024 1.2000 1.2400 1.2000 1.2300 1.2300 6,200
May 29, 2024 1.2100 1.2700 1.1900 1.2100 1.2100 25,800
May 28, 2024 1.1900 1.2800 1.1600 1.1600 1.1600 16,800
May 27, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
May 24, 2024 1.1500 1.2000 1.1500 1.2000 1.2000 8,700
May 23, 2024 1.2100 1.2100 1.1300 1.1500 1.1500 43,700
May 22, 2024 1.2300 1.2300 1.2200 1.2200 1.2200 10,000
May 21, 2024 1.2900 1.2900 1.1500 1.2400 1.2400 58,000
May 17, 2024 1.2600 1.2900 1.2500 1.2900 1.2900 49,400
May 16, 2024 1.2500 1.2700 1.2100 1.2700 1.2700 19,000
May 15, 2024 1.1200 1.2500 1.1200 1.2200 1.2200 57,400
May 14, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 200
May 13, 2024 1.0500 1.0900 1.0500 1.0900 1.0900 2,300
May 10, 2024 1.0700 1.0700 1.0600 1.0600 1.0600 1,000
May 9, 2024 1.1000 1.1000 1.0700 1.0700 1.0700 6,100
May 8, 2024 1.1000 1.1000 1.0900 1.0900 1.0900 5,000
May 7, 2024 1.1000 1.1300 1.1000 1.1000 1.1000 16,700
May 6, 2024 1.1200 1.1300 1.1100 1.1300 1.1300 12,400
May 3, 2024 1.0100 1.1500 1.0100 1.1200 1.1200 34,100
May 2, 2024 1.0600 1.0600 1.0200 1.0300 1.0300 7,500
May 1, 2024 1.0600 1.0800 1.0400 1.0700 1.0700 35,000
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 9, 2024 0.9100 0.9300 0.9100 0.9300 0.9300 2,000
Apr 8, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 1,000
Apr 5, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 1,000
Apr 4, 2024 0.9300 1.0000 0.9300 0.9800 0.9800 26,500
Apr 3, 2024 0.9100 0.9400 0.9100 0.9400 0.9400 11,400
Apr 2, 2024 0.8500 0.8900 0.8500 0.8900 0.8900 5,500
Apr 1, 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 8, 2024 0.7700 0.8000 0.7700 0.7900 0.7900 23,700
Mar 7, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 2,000
Mar 6, 2024 0.7300 0.7500 0.7300 0.7500 0.7500 25,500
Mar 5, 2024 0.7800 0.7800 0.7200 0.7200 0.7200 15,600
Mar 4, 2024 0.7900 0.8300 0.7900 0.8200 0.8200 121,500
Mar 1, 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 9, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Feb 8, 2024 0.7000 0.7100 0.6900 0.7100 0.7100 23,300
Feb 7, 2024 0.7200 0.7200 0.7000 0.7000 0.7000 24,900
Feb 6, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 2,200
Feb 5, 2024 0.7200 0.7300 0.7200 0.7200 0.7200 2,600
Feb 2, 2024 0.7500 0.7500 0.7200 0.7200 0.7200 5,500
Feb 1, 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

Related Tickers

BAG.V Blende Silver Corp.
0.0200
0.00%
 
MSG.V MITHRIL SILVER AND GOLD LIMITED
0.4000
0.00%
 
F3I.F Kobrea Exploration Corp.
0.3180
-20.50%
 
ZEUS.CN Zeus North America Mining Corp.
0.2200
0.00%
 
RYO.V Rio Silver Inc.
0.0150
0.00%
 
STU.V Stuhini Exploration Ltd.
0.1200
+4.35%
 
TMIN.CN Teako Minerals Corp.
0.0650
0.00%
 
MKR.V Melkior Resources Inc.
0.0700
0.00%
 
NZP.V Chatham Rock Phosphate Limited
0.0800
0.00%
 
WMK.V Whitemud Resources Inc.
0.1500
0.00%