NYSE American - Delayed Quote USD

Solitario Resources Corp. (XPL)

0.6750

+0.0020

+(0.30%)

At close: June 5 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 5, 2025	0.6800	0.6900	0.6600	0.6800	0.6800	191,000
Jun 4, 2025	0.6700	0.6700	0.6500	0.6700	0.6700	107,200
Jun 3, 2025	0.6400	0.6700	0.6300	0.6500	0.6500	392,800
Jun 2, 2025	0.6300	0.6600	0.6300	0.6500	0.6500	1,537,400
May 30, 2025	0.6300	0.6600	0.6300	0.6400	0.6400	122,800
May 29, 2025	0.6000	0.6600	0.6000	0.6300	0.6300	139,400
May 28, 2025	0.6200	0.6400	0.6100	0.6400	0.6400	80,500
May 27, 2025	0.6000	0.6200	0.5900	0.6200	0.6200	83,500
May 23, 2025	0.5900	0.6200	0.5900	0.6000	0.6000	39,500
May 22, 2025	0.6100	0.6100	0.6000	0.6100	0.6100	25,100
May 21, 2025	0.6200	0.6300	0.6000	0.6100	0.6100	163,900
May 20, 2025	0.6000	0.6200	0.6000	0.6200	0.6200	55,000
May 19, 2025	0.5900	0.6100	0.5900	0.6100	0.6100	62,100
May 16, 2025	0.6000	0.6000	0.5800	0.5800	0.5800	64,400
May 15, 2025	0.5900	0.6000	0.5800	0.6000	0.6000	61,000
May 14, 2025	0.6000	0.6100	0.5800	0.5800	0.5800	66,300
May 13, 2025	0.6100	0.6100	0.6000	0.6100	0.6100	35,200
May 12, 2025	0.6100	0.6200	0.6100	0.6100	0.6100	41,000
May 9, 2025	0.6100	0.6300	0.6000	0.6200	0.6200	97,600
May 8, 2025	0.6100	0.6200	0.6100	0.6100	0.6100	173,900
May 7, 2025	0.6300	0.6300	0.6100	0.6100	0.6100	26,800
May 6, 2025	0.6200	0.6300	0.6100	0.6300	0.6300	93,800
May 5, 2025	0.5900	0.6200	0.5900	0.6200	0.6200	59,900
May 2, 2025	0.6200	0.6300	0.6100	0.6300	0.6300	53,400
May 1, 2025	0.6300	0.6300	0.6100	0.6200	0.6200	105,700
Apr 30, 2025	0.6400	0.6400	0.6300	0.6300	0.6300	32,200
Apr 29, 2025	0.6400	0.6500	0.6400	0.6400	0.6400	31,100
Apr 28, 2025	0.6400	0.6600	0.6200	0.6500	0.6500	45,100
Apr 25, 2025	0.6400	0.6500	0.6200	0.6500	0.6500	37,400
Apr 24, 2025	0.6300	0.6500	0.6100	0.6300	0.6300	56,700
Apr 23, 2025	0.6300	0.6400	0.6100	0.6200	0.6200	125,300
Apr 22, 2025	0.6300	0.6500	0.6300	0.6400	0.6400	113,700
Apr 21, 2025	0.6800	0.6800	0.6300	0.6400	0.6400	119,400
Apr 17, 2025	0.6500	0.6700	0.6400	0.6600	0.6600	80,600
Apr 16, 2025	0.6400	0.6900	0.6200	0.6500	0.6500	193,600
Apr 15, 2025	0.6100	0.6400	0.6100	0.6300	0.6300	37,400
Apr 14, 2025	0.6200	0.6200	0.5900	0.6100	0.6100	10,700
Apr 11, 2025	0.5600	0.6200	0.5600	0.6100	0.6100	48,800
Apr 10, 2025	0.5600	0.5900	0.5600	0.5700	0.5700	11,700
Apr 9, 2025	0.5400	0.6200	0.5400	0.5800	0.5800	70,700
Apr 8, 2025	0.5700	0.5900	0.5400	0.5500	0.5500	70,500
Apr 7, 2025	0.5600	0.5900	0.5400	0.5900	0.5900	95,900
Apr 4, 2025	0.5900	0.6000	0.5600	0.5700	0.5700	81,400
Apr 3, 2025	0.6200	0.6400	0.6000	0.6000	0.6000	38,500
Apr 2, 2025	0.6400	0.6400	0.6100	0.6100	0.6100	23,800
Apr 1, 2025	0.6200	0.6400	0.6100	0.6300	0.6300	30,100
Mar 31, 2025	0.5700	0.6300	0.5700	0.6000	0.6000	70,900
Mar 28, 2025	0.6200	0.6300	0.6000	0.6100	0.6100	28,000
Mar 27, 2025	0.6100	0.6300	0.6100	0.6200	0.6200	26,300
Mar 26, 2025	0.6500	0.6500	0.6000	0.6000	0.6000	97,100
Mar 25, 2025	0.6400	0.6500	0.6400	0.6400	0.6400	43,100
Mar 24, 2025	0.6200	0.6500	0.6200	0.6500	0.6500	40,900
Mar 21, 2025	0.6700	0.6800	0.6300	0.6300	0.6300	51,300
Mar 20, 2025	0.6400	0.6600	0.6400	0.6500	0.6500	15,900
Mar 19, 2025	0.6700	0.7100	0.6400	0.6700	0.6700	43,200
Mar 18, 2025	0.6600	0.7400	0.6400	0.6900	0.6900	59,300
Mar 17, 2025	0.6600	0.6700	0.6500	0.6600	0.6600	64,000
Mar 14, 2025	0.6300	0.6500	0.6300	0.6400	0.6400	21,100
Mar 13, 2025	0.6300	0.6600	0.6300	0.6300	0.6300	25,400
Mar 12, 2025	0.6100	0.6600	0.6100	0.6300	0.6300	23,400
Mar 11, 2025	0.6200	0.6300	0.6200	0.6200	0.6200	30,300
Mar 10, 2025	0.6400	0.6400	0.6000	0.6000	0.6000	78,000
Mar 7, 2025	0.6400	0.6500	0.6400	0.6500	0.6500	33,000
Mar 6, 2025	0.6400	0.6500	0.6400	0.6500	0.6500	28,300
Mar 5, 2025	0.6500	0.6600	0.6400	0.6400	0.6400	22,000
Mar 4, 2025	0.6700	0.6700	0.6400	0.6500	0.6500	26,800
Mar 3, 2025	0.6800	0.6800	0.6500	0.6500	0.6500	42,400
Feb 28, 2025	0.6900	0.6900	0.6700	0.6800	0.6800	16,700
Feb 27, 2025	0.6700	0.6700	0.6600	0.6700	0.6700	26,600
Feb 26, 2025	0.6600	0.6700	0.6600	0.6700	0.6700	26,100
Feb 25, 2025	0.6800	0.6800	0.6600	0.6600	0.6600	41,000
Feb 24, 2025	0.6800	0.7000	0.6600	0.6700	0.6700	22,000
Feb 21, 2025	0.7200	0.7300	0.6800	0.6800	0.6800	87,900
Feb 20, 2025	0.7400	0.7400	0.7200	0.7200	0.7200	20,300
Feb 19, 2025	0.7300	0.7600	0.7300	0.7400	0.7400	35,500
Feb 18, 2025	0.7600	0.7800	0.7400	0.7400	0.7400	33,700
Feb 14, 2025	0.7500	0.7800	0.7500	0.7700	0.7700	48,400
Feb 13, 2025	0.7200	0.7600	0.7000	0.7600	0.7600	119,500
Feb 12, 2025	0.7100	0.7400	0.7000	0.7000	0.7000	83,900
Feb 11, 2025	0.7100	0.7300	0.7100	0.7100	0.7100	63,500
Feb 10, 2025	0.7300	0.7300	0.6800	0.7000	0.7000	58,300
Feb 7, 2025	0.7400	0.7500	0.7200	0.7300	0.7300	80,000
Feb 6, 2025	0.6600	0.7400	0.5500	0.7400	0.7400	269,600
Feb 5, 2025	0.6700	0.6900	0.6600	0.6700	0.6700	25,600
Feb 4, 2025	0.6600	0.6800	0.6400	0.6700	0.6700	17,100
Feb 3, 2025	0.6300	0.6600	0.6200	0.6600	0.6600	56,200
Jan 31, 2025	0.6400	0.6600	0.6400	0.6400	0.6400	30,800
Jan 30, 2025	0.6400	0.6700	0.6200	0.6600	0.6600	57,800
Jan 29, 2025	0.6200	0.6400	0.6200	0.6400	0.6400	52,700
Jan 28, 2025	0.6300	0.6400	0.6200	0.6300	0.6300	20,400
Jan 27, 2025	0.6300	0.6500	0.6200	0.6500	0.6500	41,600
Jan 24, 2025	0.6600	0.6700	0.6500	0.6500	0.6500	79,200
Jan 23, 2025	0.6500	0.6700	0.6500	0.6600	0.6600	25,400
Jan 22, 2025	0.6800	0.6800	0.6500	0.6500	0.6500	23,600
Jan 21, 2025	0.6500	0.6900	0.6500	0.6600	0.6600	44,300
Jan 17, 2025	0.6300	0.6700	0.6300	0.6500	0.6500	28,400
Jan 16, 2025	0.6200	0.6500	0.6200	0.6500	0.6500	16,400
Jan 15, 2025	0.6400	0.6400	0.6200	0.6200	0.6200	35,300
Jan 14, 2025	0.6200	0.6400	0.6100	0.6400	0.6400	127,900
Jan 13, 2025	0.6100	0.6200	0.5900	0.6000	0.6000	15,400
Jan 10, 2025	0.6100	0.6300	0.6000	0.6000	0.6000	44,700
Jan 8, 2025	0.6200	0.6200	0.5900	0.6100	0.6100	51,900
Jan 7, 2025	0.6000	0.6400	0.6000	0.6100	0.6100	41,300
Jan 6, 2025	0.6000	0.6200	0.6000	0.6000	0.6000	30,300
Jan 3, 2025	0.6200	0.6200	0.5900	0.6100	0.6100	58,300
Jan 2, 2025	0.5900	0.6100	0.5900	0.6100	0.6100	31,800
Dec 31, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	37,800
Dec 30, 2024	0.5800	0.6100	0.5800	0.6000	0.6000	46,500
Dec 27, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	26,000
Dec 26, 2024	0.6000	0.6000	0.5700	0.5800	0.5800	66,500
Dec 24, 2024	0.6000	0.6100	0.5900	0.6000	0.6000	7,800
Dec 23, 2024	0.6000	0.6200	0.5900	0.5900	0.5900	47,100
Dec 20, 2024	0.5900	0.6100	0.5700	0.6100	0.6100	43,900
Dec 19, 2024	0.6000	0.6200	0.5700	0.5900	0.5900	21,300
Dec 18, 2024	0.6500	0.6500	0.5700	0.5700	0.5700	87,700
Dec 17, 2024	0.6100	0.6700	0.6100	0.6400	0.6400	41,800
Dec 16, 2024	0.6700	0.6700	0.6100	0.6100	0.6100	104,200
Dec 13, 2024	0.6800	0.6800	0.6500	0.6700	0.6700	72,400
Dec 12, 2024	0.6600	0.7100	0.6500	0.6800	0.6800	69,200
Dec 11, 2024	0.6200	0.7000	0.6200	0.6500	0.6500	154,100
Dec 10, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	29,300
Dec 9, 2024	0.6100	0.6200	0.6000	0.6200	0.6200	81,900
Dec 6, 2024	0.5900	0.6100	0.5800	0.6000	0.6000	35,500
Dec 5, 2024	0.5900	0.6000	0.5800	0.5800	0.5800	30,200
Dec 4, 2024	0.5900	0.6100	0.5900	0.5900	0.5900	52,200
Dec 3, 2024	0.6000	0.6200	0.5900	0.6000	0.6000	60,300
Dec 2, 2024	0.6500	0.6500	0.6000	0.6100	0.6100	59,700
Nov 29, 2024	0.6000	0.6200	0.6000	0.6100	0.6100	17,800
Nov 27, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	31,400
Nov 26, 2024	0.6100	0.6200	0.6000	0.6100	0.6100	24,200
Nov 25, 2024	0.5900	0.6400	0.5900	0.6100	0.6100	38,700
Nov 22, 2024	0.5800	0.6300	0.5800	0.6000	0.6000	79,000
Nov 21, 2024	0.5700	0.6000	0.5700	0.5900	0.5900	51,900
Nov 20, 2024	0.5600	0.6000	0.5600	0.5700	0.5700	28,200
Nov 19, 2024	0.6300	0.6300	0.5900	0.5900	0.5900	61,900
Nov 18, 2024	0.5700	0.6100	0.5700	0.5900	0.5900	114,000
Nov 15, 2024	0.5600	0.5800	0.5600	0.5600	0.5600	21,300
Nov 14, 2024	0.5900	0.5900	0.5600	0.5600	0.5600	56,000
Nov 13, 2024	0.5900	0.6000	0.5500	0.5600	0.5600	125,500
Nov 12, 2024	0.5600	0.6000	0.5600	0.5900	0.5900	97,400
Nov 11, 2024	0.6100	0.6300	0.5600	0.5800	0.5800	112,900
Nov 8, 2024	0.6200	0.6400	0.5900	0.6300	0.6300	181,800
Nov 7, 2024	0.6200	0.6400	0.6100	0.6300	0.6300	60,600
Nov 6, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	81,600
Nov 5, 2024	0.6300	0.6500	0.6300	0.6400	0.6400	30,500
Nov 4, 2024	0.6500	0.6500	0.6300	0.6500	0.6500	27,800
Nov 1, 2024	0.6500	0.6600	0.6300	0.6400	0.6400	76,600
Oct 31, 2024	0.6800	0.7000	0.6300	0.6600	0.6600	88,600
Oct 30, 2024	0.6900	0.6900	0.6700	0.6800	0.6800	31,400
Oct 29, 2024	0.6800	0.6900	0.6700	0.6800	0.6800	65,700
Oct 28, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	39,900
Oct 25, 2024	0.7000	0.7100	0.6900	0.6900	0.6900	49,300
Oct 24, 2024	0.7000	0.7200	0.6900	0.7000	0.7000	9,400
Oct 23, 2024	0.6900	0.7200	0.6900	0.7100	0.7100	11,700
Oct 22, 2024	0.7000	0.7000	0.6900	0.7000	0.7000	34,300
Oct 21, 2024	0.7200	0.7200	0.6900	0.7100	0.7100	32,600
Oct 18, 2024	0.6900	0.7200	0.6900	0.7200	0.7200	40,500
Oct 17, 2024	0.6800	0.7100	0.6800	0.7000	0.7000	27,700
Oct 16, 2024	0.6800	0.7000	0.6800	0.6800	0.6800	30,900
Oct 15, 2024	0.6800	0.7000	0.6800	0.7000	0.7000	53,900
Oct 14, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	30,200
Oct 11, 2024	0.6900	0.7000	0.6900	0.6900	0.6900	37,000
Oct 10, 2024	0.6800	0.7000	0.6800	0.7000	0.7000	58,100
Oct 9, 2024	0.6800	0.7100	0.6800	0.6900	0.6900	46,300
Oct 8, 2024	0.6900	0.7100	0.6900	0.6900	0.6900	27,000
Oct 7, 2024	0.7200	0.7300	0.6900	0.7100	0.7100	101,500
Oct 4, 2024	0.7300	0.7300	0.7100	0.7100	0.7100	10,300
Oct 3, 2024	0.7100	0.7300	0.7100	0.7100	0.7100	32,900
Oct 2, 2024	0.7000	0.7300	0.7000	0.7200	0.7200	55,600
Oct 1, 2024	0.7000	0.7200	0.6700	0.6900	0.6900	23,500
Sep 30, 2024	0.6900	0.7000	0.6800	0.7000	0.7000	67,400
Sep 27, 2024	0.6900	0.7200	0.6800	0.6900	0.6900	42,200
Sep 26, 2024	0.7200	0.7300	0.6900	0.7000	0.7000	69,400
Sep 25, 2024	0.7100	0.7400	0.7100	0.7200	0.7200	47,400
Sep 24, 2024	0.7300	0.7500	0.7100	0.7200	0.7200	69,900
Sep 23, 2024	0.8000	0.8100	0.7100	0.7300	0.7300	261,000
Sep 20, 2024	0.7000	0.8300	0.6900	0.8300	0.8300	229,300
Sep 19, 2024	0.7100	0.7400	0.6700	0.7100	0.7100	342,100
Sep 18, 2024	0.7700	0.7700	0.7000	0.7000	0.7000	153,800
Sep 17, 2024	0.7900	0.7900	0.7200	0.7500	0.7500	131,800
Sep 16, 2024	0.8500	0.8700	0.7900	0.7900	0.7900	458,600
Sep 13, 2024	0.7800	0.8600	0.7800	0.8100	0.8100	298,700
Sep 12, 2024	0.6700	0.8100	0.6700	0.7900	0.7900	219,600
Sep 11, 2024	0.7000	0.7300	0.6800	0.7100	0.7100	34,100
Sep 10, 2024	0.7500	0.7500	0.7100	0.7400	0.7400	13,100
Sep 9, 2024	0.7300	0.7400	0.6900	0.7400	0.7400	73,700
Sep 6, 2024	0.7400	0.7400	0.6800	0.7400	0.7400	107,200
Sep 5, 2024	0.7600	0.7800	0.7200	0.7300	0.7300	35,400
Sep 4, 2024	0.7500	0.7700	0.7500	0.7600	0.7600	43,500
Sep 3, 2024	0.8300	0.8300	0.7500	0.7700	0.7700	35,600
Aug 30, 2024	0.7900	0.8300	0.7800	0.8300	0.8300	24,000
Aug 29, 2024	0.8200	0.8200	0.7700	0.7800	0.7800	28,700
Aug 28, 2024	0.8000	0.8300	0.7900	0.8000	0.8000	15,600
Aug 27, 2024	0.8300	0.8500	0.8000	0.8000	0.8000	61,800
Aug 26, 2024	0.8200	0.8900	0.8200	0.8600	0.8600	60,400
Aug 23, 2024	0.8100	0.8600	0.8100	0.8600	0.8600	47,800
Aug 22, 2024	0.8200	0.8400	0.8100	0.8200	0.8200	36,800
Aug 21, 2024	0.8100	0.8500	0.8100	0.8400	0.8400	72,100
Aug 20, 2024	0.8100	0.8400	0.8000	0.8100	0.8100	75,800
Aug 19, 2024	0.8100	0.8400	0.8000	0.8300	0.8300	53,100
Aug 16, 2024	0.7400	0.7900	0.7400	0.7900	0.7900	19,400
Aug 15, 2024	0.7800	0.7900	0.7600	0.7700	0.7700	27,000
Aug 14, 2024	0.7900	0.8000	0.7700	0.7700	0.7700	25,000
Aug 13, 2024	0.7700	0.8100	0.7700	0.8100	0.8100	23,100
Aug 12, 2024	0.7600	0.7900	0.7600	0.7800	0.7800	29,000
Aug 9, 2024	0.7400	0.7800	0.7200	0.7500	0.7500	20,400
Aug 8, 2024	0.7500	0.7600	0.7200	0.7500	0.7500	53,000
Aug 7, 2024	0.8000	0.8000	0.7300	0.7500	0.7500	41,700
Aug 6, 2024	0.7400	0.8200	0.7200	0.7800	0.7800	84,400
Aug 5, 2024	0.7400	0.7400	0.7100	0.7300	0.7300	56,200
Aug 2, 2024	0.7800	0.8200	0.7600	0.7600	0.7600	56,800
Aug 1, 2024	0.8000	0.8300	0.8000	0.8200	0.8200	18,900
Jul 31, 2024	0.8200	0.8400	0.8100	0.8200	0.8200	60,500
Jul 30, 2024	0.8100	0.8500	0.8100	0.8100	0.8100	73,000
Jul 29, 2024	0.8200	0.8400	0.8100	0.8100	0.8100	58,200
Jul 26, 2024	0.8100	0.8300	0.8000	0.8200	0.8200	45,100
Jul 25, 2024	0.8100	0.8400	0.8000	0.8100	0.8100	35,000
Jul 24, 2024	0.8700	0.8700	0.8100	0.8200	0.8200	58,600
Jul 23, 2024	0.8600	0.8900	0.8600	0.8600	0.8600	13,200
Jul 22, 2024	0.8600	0.8900	0.8600	0.8900	0.8900	98,500
Jul 19, 2024	0.8700	0.9000	0.8300	0.8600	0.8600	66,800
Jul 18, 2024	0.8900	0.9300	0.8900	0.8900	0.8900	51,900
Jul 17, 2024	0.9500	0.9600	0.9100	0.9200	0.9200	79,200
Jul 16, 2024	0.9200	0.9500	0.9100	0.9500	0.9500	95,500
Jul 15, 2024	0.8900	0.9100	0.8900	0.9100	0.9100	45,300
Jul 12, 2024	0.9200	0.9300	0.8900	0.8900	0.8900	122,700
Jul 11, 2024	0.9100	0.9800	0.8400	0.9200	0.9200	339,700
Jul 10, 2024	0.8800	0.9200	0.8700	0.8900	0.8900	70,900
Jul 9, 2024	0.9100	0.9200	0.8700	0.8800	0.8800	43,900
Jul 8, 2024	0.9200	0.9300	0.8900	0.9000	0.9000	34,800
Jul 5, 2024	0.8700	0.9500	0.8700	0.9200	0.9200	248,400
Jul 3, 2024	0.8500	0.8800	0.8500	0.8800	0.8800	13,700
Jul 2, 2024	0.8600	0.8900	0.8500	0.8600	0.8600	23,300
Jul 1, 2024	0.8700	0.9000	0.8600	0.9000	0.9000	43,600
Jun 28, 2024	0.8500	0.8900	0.8400	0.8900	0.8900	55,500
Jun 27, 2024	0.8900	0.8900	0.8400	0.8400	0.8400	18,900
Jun 26, 2024	0.8600	0.8900	0.8400	0.8400	0.8400	35,100
Jun 25, 2024	0.8200	0.9000	0.8000	0.8700	0.8700	83,600
Jun 24, 2024	0.8300	0.8600	0.8100	0.8500	0.8500	114,000
Jun 21, 2024	0.8300	0.8600	0.7700	0.8500	0.8500	148,300
Jun 20, 2024	0.7800	0.8300	0.7800	0.8300	0.8300	31,400
Jun 18, 2024	0.7900	0.8100	0.7800	0.7900	0.7900	85,900
Jun 17, 2024	0.8300	0.8500	0.7900	0.8100	0.8100	115,300
Jun 14, 2024	0.8300	0.8400	0.8200	0.8300	0.8300	34,300
Jun 13, 2024	0.8700	0.8800	0.8300	0.8300	0.8300	108,900
Jun 12, 2024	0.8800	0.8900	0.8700	0.8800	0.8800	69,900
Jun 11, 2024	0.8900	0.8900	0.8700	0.8800	0.8800	53,200
Jun 10, 2024	0.8500	0.8800	0.8500	0.8700	0.8700	58,500
Jun 7, 2024	0.8500	0.8700	0.8500	0.8500	0.8500	40,200
Jun 6, 2024	0.8500	0.8600	0.8500	0.8500	0.8500	24,700

NEXA Nexa Resources S.A.

4.9100

0.00%

WRN Western Copper and Gold Corporation

1.2500

-0.79%

TMQ Trilogy Metals Inc.

1.3200

+1.54%

FURY Fury Gold Mines Limited

0.4800

+1.05%

AXREF Amarc Resources Ltd.

0.5500

+1.85%

ALS.TO Altius Minerals Corporation

27.22

+0.59%

BGAVF Bravada Gold Corporation

0.0385

-3.75%

PML.V Panoro Minerals Ltd.

0.5100

+3.03%

SMT.TO Sierra Metals Inc.

1.1500

+0.88%

KLD.V Kenorland Minerals Ltd.

1.6800

+0.60%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Solitario Resources Corp. (XPL)

Related Tickers