Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Solitario Resources Corp (TSX: SLR )

1.150 -0.010 (-0.86%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.9500 0.9500 0.9500 0.9500 12,000 +0.00(+0.00%)
May 30, 2017 1.000 1.000 0.9500 0.9500 13,500 -0.05(-5.00%)
May 29, 2017 0.9700 1.000 0.9700 1.000 8,000 +0.04(+4.17%)
May 26, 2017 0.9700 0.9800 0.9600 0.9600 7,000 -0.01(-1.03%)
May 25, 2017 0.9700 0.9700 0.9700 0.9700 500 -0.01(-1.02%)
May 24, 2017 1.000 1.000 0.9700 0.9800 4,400 -0.02(-2.00%)
May 23, 2017 1.000 1.000 1.000 1.000 1,500 +0.02(+2.04%)
May 19, 2017 0.9800 1.000 0.9800 0.9800 1,500 -0.01(-1.01%)
May 18, 2017 0.9900 0.9900 0.9900 0.9900 3,400 -0.03(-2.94%)
May 17, 2017 1.040 1.050 1.000 1.020 6,600 +0.02(+2.00%)
May 15, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
May 12, 2017 0.9900 1.000 0.9900 1.000 1,000 +0.00(+0.00%)
May 11, 2017 1.000 1.000 1.000 1.000 1,900 -0.01(-0.99%)
May 10, 2017 1.000 1.010 0.9800 1.010 3,700 +0.01(+1.00%)
May 09, 2017 0.9800 1.000 0.9800 1.000 5,300 +0.01(+1.01%)
May 08, 2017 0.9900 0.9900 0.9900 0.9900 2,000 +0.04(+4.21%)
May 05, 2017 0.9300 0.9500 0.9200 0.9500 11,000 -0.01(-1.04%)
May 04, 2017 1.020 1.030 0.9600 0.9600 17,250 -0.08(-7.69%)
May 03, 2017 1.060 1.070 1.040 1.040 1,000 -0.02(-1.89%)
May 02, 2017 1.060 1.070 1.060 1.060 1,500 +0.04(+3.92%)
May 01, 2017 1.060 1.060 1.020 1.020 4,100 +0.00(+0.00%)
Apr 28, 2017 1.100 1.100 0.9600 1.020 77,400 -0.08(-7.27%)
Apr 27, 2017 1.180 1.200 1.080 1.100 55,300 +0.00(+0.00%)
Apr 26, 2017 1.150 1.150 1.100 1.100 697 +0.01(+0.92%)
Apr 24, 2017 1.090 1.090 1.090 0 -0.02(-1.80%)
Apr 21, 2017 1.110 1.120 1.110 1.110 900 +0.01(+0.91%)
Apr 19, 2017 1.100 1.100 1.100 0 -0.05(-4.35%)
Apr 18, 2017 1.120 1.150 1.120 1.150 15,200 +0.05(+4.55%)
Apr 17, 2017 1.150 1.150 1.100 1.100 7,700 -0.02(-1.79%)
Apr 13, 2017 1.100 1.120 1.080 1.120 1,700 -0.01(-0.88%)
Apr 12, 2017 1.130 1.130 1.130 1.130 1,500 +0.00(+0.00%)
Apr 11, 2017 1.140 1.145 1.100 1.130 10,300 +0.02(+1.80%)
Apr 10, 2017 1.100 1.120 1.100 1.110 26,250 +0.00(+0.00%)
Apr 07, 2017 1.140 1.150 1.100 1.110 11,700 +0.00(+0.00%)
Apr 05, 2017 1.110 1.110 1.110 0 -0.03(-2.63%)
Apr 04, 2017 1.110 1.140 1.110 1.140 2,900 +0.03(+2.70%)
Apr 03, 2017 1.110 1.110 1.110 1.110 1,500 -0.01(-0.89%)
Mar 31, 2017 1.120 1.120 1.110 1.120 8,400 +0.02(+1.82%)
Mar 30, 2017 1.100 1.130 1.100 1.100 11,720 -0.03(-2.65%)
Mar 29, 2017 1.130 1.130 1.090 1.130 14,686 +0.01(+0.89%)
Mar 28, 2017 1.120 1.140 1.100 1.120 38,750 -0.02(-1.75%)
Mar 27, 2017 1.120 1.140 1.120 1.140 4,300 -0.04(-3.39%)
Mar 24, 2017 1.150 1.180 1.130 1.180 11,500 +0.04(+3.51%)
Mar 23, 2017 1.140 1.140 1.140 1.140 2,700 -0.01(-0.87%)
Mar 22, 2017 1.150 1.160 1.150 1.150 4,700 +0.02(+1.77%)
Mar 21, 2017 1.170 1.170 1.120 1.130 29,622 -0.04(-3.42%)
Mar 20, 2017 1.120 1.170 1.100 1.170 66,323 +0.07(+6.36%)
Mar 17, 2017 1.080 1.100 1.060 1.100 29,950 +0.11(+11.11%)
Mar 14, 2017 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Mar 13, 2017 1.000 1.000 1.000 1.000 4,300 -0.03(-2.91%)
Mar 10, 2017 1.030 1.030 1.030 1.030 1,100 +0.04(+4.04%)
Mar 08, 2017 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Mar 07, 2017 0.9600 0.9900 0.9600 0.9900 1,500 -0.05(-4.81%)
Mar 06, 2017 1.030 1.040 1.030 1.040 1,500 +0.05(+5.05%)
Mar 03, 2017 0.9900 0.9900 0.9900 0.9900 700 -0.01(-1.00%)
Mar 01, 2017 1.000 1.000 1.000 0 +0.05(+5.26%)
Feb 28, 2017 1.000 1.000 0.9300 0.9500 13,550 -0.05(-5.00%)
Feb 24, 2017 1.000 1.000 1.000 0 -0.05(-4.76%)
Feb 21, 2017 1.050 1.050 1.050 0 -0.01(-0.94%)
Feb 16, 2017 1.060 1.060 1.060 0 +0.04(+3.92%)
Feb 15, 2017 1.080 1.080 1.020 1.020 30,350 -0.08(-7.27%)
Feb 14, 2017 1.100 1.100 1.100 1.100 1,000 -0.02(-1.79%)
Feb 13, 2017 1.080 1.130 1.080 1.120 15,750 +0.04(+3.70%)
Feb 10, 2017 1.060 1.090 1.050 1.080 18,200 +0.02(+1.89%)
Feb 09, 2017 1.090 1.090 1.050 1.060 19,200 +0.00(+0.00%)
Feb 08, 2017 1.080 1.080 1.030 1.060 18,725 -0.02(-1.85%)
Feb 07, 2017 1.000 1.080 1.000 1.080 11,600 +0.09(+9.09%)
Feb 06, 2017 0.9300 0.9900 0.9200 0.9900 7,800 +0.06(+6.45%)
Feb 03, 2017 0.9000 0.9300 0.9000 0.9300 6,844 +0.01(+1.09%)
Feb 02, 2017 0.9200 0.9200 0.9000 0.9200 2,700 +0.00(+0.00%)
Feb 01, 2017 0.9000 0.9200 0.8900 0.9200 12,500 +0.02(+2.22%)
Jan 31, 2017 0.9100 0.9100 0.9000 0.9000 9,624 -0.01(-1.10%)
Jan 27, 2017 0.9100 0.9100 0.9100 0 +0.03(+3.41%)
Jan 26, 2017 0.9300 0.9300 0.9000 0.8800 9,800 -0.03(-3.30%)
Jan 25, 2017 0.9100 0.9100 0.9100 0.9100 500 +0.00(+0.00%)
Jan 24, 2017 0.9400 0.9500 0.9000 0.9100 9,800 +0.01(+1.11%)
Jan 23, 2017 0.9200 0.9700 0.8800 0.9000 21,400 -0.01(-1.10%)
Jan 20, 2017 0.9000 0.9100 0.9000 0.9100 4,400 +0.05(+5.81%)
Jan 19, 2017 0.8600 0.8700 0.8600 0.8600 7,550 -0.01(-1.15%)
Jan 18, 2017 0.8600 0.9200 0.8600 0.8700 14,500 -0.07(-7.45%)
Jan 17, 2017 0.9500 0.9500 0.9100 0.9400 11,234 +0.00(+0.00%)
Jan 13, 2017 0.9400 0.9400 0.9400 300 +0.00(+0.00%)
Jan 12, 2017 0.9400 0.9400 0.9400 0.9400 500 -0.01(-1.05%)
Jan 11, 2017 0.9400 0.9500 0.9400 0.9500 4,300 -0.01(-1.04%)
Jan 10, 2017 0.9000 0.9600 0.9000 0.9600 5,500 +0.05(+5.49%)
Jan 09, 2017 0.9500 0.9500 0.9100 0.9100 6,875 -0.01(-1.09%)
Jan 06, 2017 0.8900 0.9400 0.8700 0.9200 7,000 +0.05(+5.75%)
Jan 05, 2017 0.9200 0.9300 0.8700 0.8700 7,260 +0.02(+2.35%)
Jan 04, 2017 0.8700 0.8700 0.8500 0.8500 6,500 -0.04(-4.49%)
Jan 03, 2017 0.8800 0.8900 0.8500 0.8900 9,300 +0.06(+7.23%)
Dec 30, 2016 0.8300 0.8300 0.8300 0 -0.03(-3.49%)
Dec 29, 2016 0.8400 0.8600 0.8400 0.8600 1,050 +0.02(+2.38%)
Dec 28, 2016 0.8400 0.8400 0.8400 0.8400 1,000 +0.00(+0.00%)
Dec 23, 2016 0.8400 0.8400 0.8400 0 +0.04(+5.00%)
Dec 22, 2016 0.8200 0.8200 0.7700 0.8000 34,010 -0.01(-1.23%)
Dec 21, 2016 0.8100 0.8100 0.8100 0.8100 1,001 -0.04(-4.71%)
Dec 20, 2016 0.8300 0.8500 0.8300 0.8500 1,000 +0.00(+0.00%)
Dec 19, 2016 0.8500 0.8600 0.8400 0.8500 10,751 +0.00(+0.00%)
Dec 16, 2016 0.9300 0.9800 0.8500 0.8500 17,897 -0.02(-2.30%)
Dec 15, 2016 0.8800 0.8900 0.8700 0.8700 1,700 -0.01(-1.14%)
Dec 14, 2016 0.9900 0.9900 0.8800 0.8800 3,200 -0.06(-6.38%)
Dec 13, 2016 0.9300 0.9400 0.9300 0.9400 2,500 +0.01(+1.08%)
Dec 12, 2016 0.9500 0.9500 0.9300 0.9300 2,500 -0.01(-1.06%)
Dec 09, 2016 0.9900 0.9900 0.9200 0.9400 8,650 +0.02(+2.17%)
Dec 08, 2016 0.9100 0.9200 0.8800 0.9200 7,500 +0.03(+3.37%)
Dec 07, 2016 0.9000 0.9000 0.8600 0.8900 4,500 -0.02(-2.20%)
Dec 06, 2016 0.9300 0.9400 0.9100 0.9100 4,000 -0.05(-5.21%)
Dec 05, 2016 0.9600 0.9600 0.9600 0.9600 500 +0.01(+1.05%)
Dec 02, 2016 0.9800 0.9800 0.9500 0.9500 9,500 +0.03(+3.26%)
Nov 30, 2016 0.9200 0.9200 0.9200 0 +0.01(+1.10%)
Nov 29, 2016 0.9600 0.9700 0.9100 0.9100 6,200 +0.06(+7.06%)
Nov 28, 2016 0.8400 0.8500 0.8400 0.8500 4,300 +0.09(+11.84%)
Nov 25, 2016 0.7600 0.7600 0.7600 0.7600 1,000 -0.04(-5.00%)
Nov 24, 2016 0.8000 0.8000 0.8000 0.8000 7,000 -0.06(-6.98%)
Nov 23, 2016 0.9500 0.9500 0.8200 0.8600 5,750 +0.03(+3.61%)
Nov 22, 2016 0.8700 0.8700 0.8300 0.8300 3,000 -0.04(-4.60%)
Nov 21, 2016 0.8700 0.8700 0.8700 0.8700 10,200 +0.00(+0.00%)
Nov 18, 2016 0.8700 0.8700 0.8700 0.8700 2,243 +0.03(+3.57%)
Nov 16, 2016 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
Nov 15, 2016 0.8500 0.8800 0.8100 0.8100 13,750 -0.04(-4.71%)
Nov 14, 2016 0.8500 0.8500 0.8500 0.8500 500 -0.01(-1.16%)
Nov 11, 2016 0.9200 0.9200 0.8600 0.8600 3,300 -0.02(-2.27%)
Nov 10, 2016 0.9600 0.9600 0.8800 0.8800 5,750 -0.07(-7.37%)
Nov 09, 2016 0.9600 0.9600 0.9500 0.9500 6,324 +0.00(+0.00%)
Nov 08, 2016 0.9700 0.9700 0.9500 0.9500 7,300 -0.04(-4.04%)
Nov 07, 2016 0.9600 0.9900 0.9200 0.9900 49,000 +0.04(+4.21%)
Nov 04, 2016 0.9900 0.9900 0.8900 0.9500 15,500 -0.03(-3.06%)
Nov 03, 2016 0.8900 0.9900 0.8900 0.9800 12,460 +0.10(+11.36%)
Nov 02, 2016 0.8800 0.9000 0.8800 0.8800 12,000 +0.00(+0.00%)
Nov 01, 2016 0.8700 0.8800 0.8700 0.8800 4,600 +0.02(+2.33%)
Oct 31, 2016 0.8800 0.8800 0.8600 0.8600 1,500 +0.03(+3.61%)
Oct 28, 2016 0.8700 0.8700 0.8300 0.8300 5,000 -0.05(-5.68%)
Oct 26, 2016 0.8800 0.8800 0.8800 0 -0.01(-1.12%)
Oct 21, 2016 0.8900 0.8900 0.8900 0 +0.03(+3.49%)
Oct 20, 2016 0.8600 0.8600 0.8600 0.8600 2,000 +0.00(+0.00%)
Oct 19, 2016 0.8600 0.8600 0.8600 0.8600 500 +0.02(+2.38%)
Oct 18, 2016 0.8400 0.8400 0.8400 0.8400 1,332 +0.01(+1.20%)
Oct 17, 2016 0.8300 0.8300 0.8300 0.8300 500 +0.00(+0.00%)
Oct 13, 2016 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Oct 12, 2016 0.8500 0.8500 0.8200 0.8200 4,900 -0.03(-3.53%)
Oct 11, 2016 0.8600 0.8600 0.8400 0.8500 13,200 -0.05(-5.56%)
Oct 07, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 06, 2016 0.8600 0.9000 0.8600 0.9000 4,000 +0.04(+4.65%)
Oct 05, 2016 0.8700 0.8700 0.8600 0.8600 1,850 +0.00(+0.00%)
Oct 04, 2016 0.8200 0.8600 0.8200 0.8600 8,400 +0.01(+1.18%)
Oct 03, 2016 0.8700 0.8700 0.8500 0.8500 5,000 -0.04(-4.49%)
Sep 30, 2016 0.9350 0.9350 0.8600 0.8900 75,500 -0.03(-3.26%)
Sep 29, 2016 0.9200 0.9200 0.9200 0.9200 500 +0.02(+2.22%)
Sep 28, 2016 0.9000 0.9000 0.9000 0.9000 5,000 +0.00(+0.00%)
Sep 27, 2016 0.9000 0.9000 0.9000 0.9000 5,200 -0.02(-2.17%)
Sep 26, 2016 0.9400 0.9400 0.9200 0.9200 5,400 +0.02(+2.22%)
Sep 22, 2016 0.9000 0.9000 0.9000 0 -0.03(-3.23%)
Sep 21, 2016 0.9200 0.9300 0.9200 0.9300 8,500 +0.00(+0.00%)
Sep 20, 2016 0.9300 0.9300 0.9300 0.9300 5,000 -0.02(-2.11%)
Sep 19, 2016 0.9100 0.9500 0.9000 0.9500 24,600 +0.00(+0.00%)
Sep 16, 2016 0.9400 0.9500 0.9400 0.9500 6,000 +0.02(+2.15%)
Sep 15, 2016 0.9300 0.9300 0.9300 0.9300 3,100 +0.04(+4.49%)
Sep 14, 2016 0.9200 0.9200 0.8900 0.8900 5,500 -0.03(-3.26%)
Sep 13, 2016 0.9000 0.9200 0.9000 0.9200 5,500 +0.00(+0.00%)
Sep 12, 2016 0.9100 0.9200 0.9100 0.9200 3,800 -0.03(-3.16%)
Sep 09, 2016 0.9800 0.9800 0.9500 0.9500 13,400 -0.02(-2.06%)
Sep 08, 2016 0.9850 0.9850 0.9700 0.9700 11,200 +0.00(+0.00%)
Sep 07, 2016 1.020 1.030 0.9700 0.9700 37,865 -0.02(-2.02%)
Sep 06, 2016 1.000 1.000 0.9700 0.9900 21,300 -0.01(-1.00%)
Sep 02, 2016 1.000 1.000 1.000 0 +0.03(+3.09%)
Sep 01, 2016 1.000 1.000 0.9700 0.9700 2,800 -0.03(-3.00%)
Aug 31, 2016 1.000 1.000 0.9800 1.000 12,250 +0.00(+0.00%)
Aug 30, 2016 1.040 1.040 1.000 1.000 24,175 -0.08(-7.41%)
Aug 29, 2016 1.080 1.080 1.080 1.080 100 +0.05(+4.85%)
Aug 26, 2016 1.050 1.100 1.030 1.030 12,888 -0.02(-1.90%)
Aug 25, 2016 1.040 1.080 1.040 1.050 4,550 +0.02(+1.94%)
Aug 24, 2016 1.020 1.070 1.020 1.030 18,290 -0.02(-1.90%)
Aug 23, 2016 1.050 1.080 1.050 1.050 4,100 +0.00(+0.00%)
Aug 22, 2016 1.110 1.110 1.050 1.050 7,100 -0.10(-8.70%)
Aug 19, 2016 1.150 1.150 1.150 1.150 200 +0.05(+4.55%)
Aug 18, 2016 1.100 1.100 1.100 1.100 28,100 +0.01(+0.92%)
Aug 17, 2016 1.100 1.100 1.060 1.090 91,957 -0.01(-0.91%)
Aug 16, 2016 1.140 1.140 1.100 1.100 25,750 -0.04(-3.51%)
Aug 15, 2016 1.290 1.290 1.140 1.140 28,340 -0.03(-2.56%)
Aug 12, 2016 1.170 1.170 1.150 1.170 31,510 -0.01(-0.85%)
Aug 11, 2016 1.200 1.200 1.150 1.180 5,600 +0.02(+1.72%)
Aug 10, 2016 1.200 1.200 1.160 1.160 40,918 -0.02(-1.69%)
Aug 09, 2016 1.250 1.250 1.180 1.180 23,640 -0.02(-1.67%)
Aug 08, 2016 1.250 1.250 1.100 1.200 96,388 +0.14(+13.21%)
Aug 05, 2016 0.9500 1.060 0.9500 1.060 54,881 +0.00(+0.00%)
Aug 04, 2016 1.050 1.060 1.040 1.060 33,360 -0.01(-0.93%)
Aug 03, 2016 1.090 1.090 1.070 1.070 3,700 -0.04(-3.60%)
Aug 02, 2016 1.090 1.160 1.090 1.110 3,600 +0.12(+12.12%)
Jul 29, 2016 0.9900 0.9900 0.9900 0 +0.02(+2.06%)
Jul 28, 2016 0.9800 0.9800 0.9700 0.9700 2,000 +0.00(+0.00%)
Jul 26, 2016 0.9700 0.9700 0.9700 0 -0.06(-5.83%)
Jul 25, 2016 1.050 1.100 1.030 1.030 12,026 +0.05(+5.10%)
Jul 22, 2016 0.9200 1.050 0.9200 0.9800 34,200 +0.07(+7.69%)
Jul 21, 2016 0.9100 0.9100 0.9100 0.9100 15,500 +0.00(+0.00%)
Jul 20, 2016 0.9200 0.9200 0.9000 0.9100 22,000 -0.01(-1.09%)
Jul 18, 2016 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Jul 15, 2016 0.9300 0.9300 0.9200 0.9200 5,500 +0.00(+0.00%)
Jul 14, 2016 0.9500 0.9700 0.9300 0.9200 21,600 -0.08(-8.00%)
Jul 13, 2016 0.9900 1.010 0.9900 1.000 11,100 +0.05(+5.26%)
Jul 12, 2016 1.010 1.010 0.9500 0.9500 10,523 -0.10(-9.52%)
Jul 11, 2016 1.010 1.050 1.010 1.050 2,330 +0.04(+3.96%)
Jul 08, 2016 0.9500 1.010 0.9500 1.010 4,000 +0.09(+9.78%)
Jul 07, 2016 0.8700 0.9300 0.8700 0.9200 10,500 -0.02(-2.13%)
Jul 05, 2016 0.7200 0.9400 0.7200 0.9400 65,857 +0.21(+28.77%)
Jul 04, 2016 0.7300 0.8000 0.7300 0.7300 24,000 +0.03(+4.29%)
Jun 30, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 29, 2016 0.7100 0.7100 0.6700 0.7000 13,450 +0.00(+0.00%)
Jun 28, 2016 0.7200 0.7200 0.7000 0.7000 10,700 +0.05(+7.69%)
Jun 24, 2016 0.6500 0.6500 0.6500 93 -0.06(-8.45%)
Jun 22, 2016 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Jun 20, 2016 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Jun 17, 2016 0.7500 0.7500 0.7100 0.7100 16,182 -0.02(-2.74%)
Jun 16, 2016 0.7100 0.7400 0.7100 0.7300 18,360 +0.02(+2.82%)
Jun 15, 2016 0.6500 0.7100 0.6500 0.7100 24,500 +0.06(+9.23%)
Jun 14, 2016 0.6400 0.6500 0.6400 0.6500 1,000 +0.02(+3.17%)
Jun 09, 2016 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Jun 08, 2016 0.6200 0.6200 0.6200 0.6200 5,000 +0.00(+0.00%)
Jun 07, 2016 0.6100 0.6200 0.6100 0.6200 13,000 +0.00(+0.00%)
Jun 06, 2016 0.6200 0.6200 0.6200 0.6200 11,750 +0.00(+0.00%)
Jun 03, 2016 0.6200 0.6200 0.6200 0.6200 20,500 +0.02(+3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.