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

Solitario Resources Corp (TSX: SLR )

1.100 -0.050 (-4.35%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 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 28, 2021 0.8100 0.8100 0.8100 0.8100 520 +0.01(+1.25%)
May 27, 2021 0.8000 0.8100 0.8000 0.8000 13,000 +0.00(+0.00%)
May 26, 2021 0.8200 0.8200 0.8000 0.8000 5,267 +0.00(+0.00%)
May 25, 2021 0.8000 0.8100 0.8000 0.8000 5,895 -0.01(-1.23%)
May 21, 2021 0.8100 0.8100 0.8100 0 -0.01(-1.22%)
May 20, 2021 0.8100 0.8200 0.8000 0.8200 13,200 +0.04(+5.13%)
May 19, 2021 0.8900 0.8900 0.7700 0.7800 7,510 -0.04(-4.88%)
May 18, 2021 0.8700 0.8700 0.8200 0.8200 2,810 +0.00(+0.00%)
May 17, 2021 0.8000 0.8300 0.8000 0.8200 3,010 +0.06(+7.89%)
May 14, 2021 0.7700 0.7700 0.7600 0.7600 6,330 -0.01(-1.30%)
May 13, 2021 0.7700 0.7700 0.7600 0.7700 13,500 -0.02(-2.53%)
May 12, 2021 0.7900 0.7900 0.7900 0.7900 670 -0.01(-1.25%)
May 11, 2021 0.8000 0.8000 0.8000 0.8000 4,146 -0.01(-1.23%)
May 10, 2021 0.8300 0.8300 0.8000 0.8100 7,308 +0.00(+0.00%)
May 07, 2021 0.8200 0.9900 0.8100 0.8100 4,000 +0.02(+2.53%)
May 06, 2021 0.8300 0.8300 0.7700 0.7900 26,295 -0.03(-3.66%)
May 05, 2021 0.8300 0.8300 0.8200 0.8200 2,997 +0.00(+0.00%)
May 04, 2021 0.8300 0.8300 0.8000 0.8200 11,423 -0.03(-3.53%)
May 03, 2021 0.9000 0.9000 0.8500 0.8500 8,626 -0.03(-3.41%)
Apr 30, 2021 0.8700 0.8800 0.8700 0.8800 1,550 +0.01(+1.15%)
Apr 29, 2021 0.9000 0.9000 0.8600 0.8700 6,112 -0.04(-4.40%)
Apr 28, 2021 0.9100 0.9100 0.9100 0.9100 3,500 +0.00(+0.00%)
Apr 27, 2021 0.9500 0.9500 0.9100 0.9100 7,705 -0.04(-4.21%)
Apr 26, 2021 0.9500 0.9600 0.9300 0.9500 5,000 +0.04(+4.40%)
Apr 23, 2021 0.8900 0.9200 0.8800 0.9100 9,366 +0.06(+7.06%)
Apr 22, 2021 0.8700 0.8700 0.8500 0.8500 9,006 -0.05(-5.56%)
Apr 21, 2021 0.8000 0.9000 0.8000 0.9000 12,575 +0.10(+12.50%)
Apr 20, 2021 0.8200 0.8200 0.7900 0.8000 16,035 -0.06(-6.98%)
Apr 19, 2021 0.8300 0.8600 0.7900 0.8600 26,394 -0.03(-3.37%)
Apr 16, 2021 0.8800 0.8900 0.7900 0.8900 44,100 -0.03(-3.26%)
Apr 15, 2021 0.9000 0.9200 0.8900 0.9200 3,504 -0.03(-3.16%)
Apr 14, 2021 0.9000 0.9500 0.9000 0.9500 9,133 +0.05(+5.56%)
Apr 13, 2021 0.9500 0.9500 0.8900 0.9000 29,625 -0.06(-6.25%)
Apr 12, 2021 1.000 1.010 0.9500 0.9600 26,314 -0.06(-5.88%)
Apr 09, 2021 1.050 1.050 1.020 1.020 1,846 -0.03(-2.86%)
Apr 08, 2021 1.060 1.070 1.050 1.050 8,751 +0.00(+0.00%)
Apr 07, 2021 1.060 1.100 1.050 1.050 23,900 -0.02(-1.87%)
Apr 06, 2021 1.040 1.070 1.040 1.070 2,106 +0.00(+0.00%)
Apr 05, 2021 1.060 1.070 1.040 1.070 3,334 +0.01(+0.94%)
Apr 01, 2021 1.060 1.060 1.060 0 +0.01(+0.95%)
Mar 31, 2021 0.9600 1.050 0.9600 1.050 16,274 +0.09(+9.38%)
Mar 30, 2021 1.010 1.030 0.9600 0.9600 37,214 -0.07(-6.80%)
Mar 29, 2021 1.040 1.040 1.020 1.030 1,352 -0.01(-0.96%)
Mar 26, 2021 1.040 1.060 1.010 1.040 2,255 -0.02(-1.89%)
Mar 25, 2021 1.000 1.070 1.000 1.060 11,365 +0.03(+2.91%)
Mar 24, 2021 1.080 1.150 1.000 1.030 33,992 -0.07(-6.36%)
Mar 23, 2021 1.060 1.100 1.040 1.100 8,638 +0.00(+0.00%)
Mar 22, 2021 1.130 1.130 1.100 1.100 5,538 -0.03(-2.65%)
Mar 19, 2021 1.130 1.150 1.100 1.130 3,731 -0.01(-0.88%)
Mar 18, 2021 1.160 1.200 1.140 1.140 20,961 -0.03(-2.56%)
Mar 17, 2021 1.130 1.210 1.130 1.170 14,811 +0.03(+2.63%)
Mar 16, 2021 1.270 1.270 1.130 1.140 22,302 -0.10(-8.06%)
Mar 15, 2021 1.240 1.280 1.240 1.240 13,936 +0.05(+4.20%)
Mar 12, 2021 1.230 1.230 1.190 1.190 10,678 -0.05(-4.03%)
Mar 11, 2021 1.240 1.240 1.210 1.240 8,287 +0.01(+0.81%)
Mar 10, 2021 1.240 1.290 1.200 1.230 12,176 +0.01(+0.82%)
Mar 09, 2021 1.180 1.250 1.160 1.220 36,648 +0.06(+5.17%)
Mar 08, 2021 1.190 1.200 1.140 1.160 15,198 +0.01(+0.87%)
Mar 05, 2021 1.110 1.150 0.9900 1.150 20,316 +0.03(+2.68%)
Mar 04, 2021 1.140 1.150 0.9700 1.120 104,374 -0.11(-8.94%)
Mar 03, 2021 1.210 1.320 1.210 1.230 22,387 -0.03(-2.38%)
Mar 02, 2021 1.310 1.310 1.260 1.260 7,348 -0.01(-0.79%)
Mar 01, 2021 1.250 1.370 1.250 1.270 48,606 +0.09(+7.63%)
Feb 26, 2021 1.230 1.300 1.170 1.180 65,619 -0.07(-5.60%)
Feb 25, 2021 1.350 1.380 1.210 1.250 28,950 -0.13(-9.42%)
Feb 24, 2021 1.220 1.410 1.220 1.380 43,012 +0.22(+18.97%)
Feb 23, 2021 1.180 1.180 0.9600 1.160 85,542 -0.12(-9.38%)
Feb 22, 2021 1.360 1.410 1.250 1.280 60,118 -0.05(-3.76%)
Feb 19, 2021 1.310 1.500 1.300 1.330 43,678 +0.02(+1.53%)
Feb 18, 2021 1.390 1.480 1.300 1.310 37,060 -0.23(-14.94%)
Feb 17, 2021 1.300 1.560 1.300 1.540 198,440 +0.30(+24.19%)
Feb 16, 2021 1.290 1.340 1.240 1.240 64,926 +0.08(+6.90%)
Feb 12, 2021 1.160 1.160 1.160 0 +0.00(+0.00%)
Feb 11, 2021 1.280 1.320 1.150 1.160 29,935 -0.10(-7.94%)
Feb 10, 2021 1.260 1.300 1.180 1.260 23,766 +0.11(+9.57%)
Feb 09, 2021 1.050 1.250 1.050 1.150 96,407 +0.14(+13.86%)
Feb 08, 2021 0.9100 1.010 0.9100 1.010 9,786 +0.06(+6.32%)
Feb 05, 2021 0.9300 0.9500 0.9300 0.9500 3,000 +0.02(+2.15%)
Feb 04, 2021 0.9400 0.9500 0.9300 0.9300 9,752 -0.03(-3.12%)
Feb 03, 2021 0.9500 0.9600 0.9500 0.9600 2,578 -0.01(-1.03%)
Feb 02, 2021 0.9700 0.9800 0.9600 0.9700 9,200 -0.05(-4.90%)
Feb 01, 2021 1.000 1.070 0.9200 1.020 112,400 +0.12(+13.33%)
Jan 29, 2021 0.9100 0.9600 0.8900 0.9000 23,814 -0.03(-3.23%)
Jan 28, 2021 0.9600 1.020 0.9300 0.9300 25,150 +0.00(+0.00%)
Jan 27, 2021 0.9500 1.040 0.8700 0.9300 37,250 -0.10(-9.71%)
Jan 26, 2021 1.090 1.130 1.030 1.030 101,640 -0.02(-1.90%)
Jan 25, 2021 1.100 1.130 1.010 1.050 161,452 +0.04(+3.96%)
Jan 22, 2021 0.8700 1.020 0.8700 1.010 68,388 +0.13(+14.77%)
Jan 21, 2021 0.9000 0.9000 0.8600 0.8800 17,500 +0.03(+3.53%)
Jan 20, 2021 0.9900 0.9900 0.8500 0.8500 40,500 -0.06(-6.59%)
Jan 19, 2021 0.8100 0.9700 0.8100 0.9100 68,535 +0.13(+16.67%)
Jan 18, 2021 0.8000 0.8000 0.7200 0.7800 23,200 -0.03(-3.70%)
Jan 15, 2021 0.8500 0.8500 0.8100 0.8100 6,000 -0.03(-3.57%)
Jan 14, 2021 0.8800 0.8800 0.8400 0.8400 3,000 -0.01(-1.18%)
Jan 13, 2021 0.8600 0.8700 0.8500 0.8500 4,503 -0.03(-3.41%)
Jan 12, 2021 0.9300 0.9300 0.8400 0.8800 17,000 -0.02(-2.22%)
Jan 11, 2021 0.8000 0.9000 0.8000 0.9000 75,900 +0.14(+18.42%)
Jan 08, 2021 0.7700 0.7700 0.7300 0.7600 12,000 -0.03(-3.80%)
Jan 07, 2021 0.7600 0.7900 0.7600 0.7900 37,500 +0.03(+3.95%)
Jan 06, 2021 0.7000 0.7600 0.7000 0.7600 6,000 +0.04(+5.56%)
Jan 05, 2021 0.7200 0.7900 0.7200 0.7200 17,400 +0.04(+5.88%)
Jan 04, 2021 0.7200 0.7200 0.6800 0.6800 32,793 -0.04(-5.56%)
Dec 31, 2020 0.7200 0.7200 0.7200 0 -0.04(-5.26%)
Dec 30, 2020 0.7500 0.7600 0.7500 0.7600 8,000 +0.01(+1.33%)
Dec 29, 2020 0.7500 0.7500 0.7500 125 +0.00(+0.00%)
Dec 24, 2020 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Dec 23, 2020 0.7300 0.7600 0.7300 0.7600 5,000 +0.03(+4.11%)
Dec 22, 2020 0.7500 0.7500 0.7100 0.7300 5,000 +0.00(+0.00%)
Dec 21, 2020 0.7100 0.7300 0.7100 0.7300 1,750 +0.06(+8.96%)
Dec 18, 2020 0.6700 0.7200 0.6700 0.6700 32,700 +0.00(+0.00%)
Dec 17, 2020 0.6700 0.6700 0.6600 0.6700 5,000 +0.00(+0.00%)
Dec 16, 2020 0.6900 0.6900 0.6500 0.6700 11,200 -0.01(-1.47%)
Dec 15, 2020 0.6400 0.7000 0.6300 0.6800 26,125 +0.04(+6.25%)
Dec 11, 2020 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Dec 10, 2020 0.6200 0.6200 0.6200 0.6200 500 +0.03(+5.08%)
Dec 09, 2020 0.5900 0.5900 0.5900 0.5900 500 -0.02(-3.28%)
Dec 07, 2020 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Dec 04, 2020 0.5800 0.6000 0.5800 0.6000 1,500 +0.00(+0.00%)
Dec 03, 2020 0.6000 0.6000 0.5900 0.6000 2,000 -0.02(-3.23%)
Nov 27, 2020 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Nov 26, 2020 0.6600 0.6600 0.6000 0.6000 3,700 -0.06(-9.09%)
Nov 25, 2020 0.6600 0.6600 0.6600 0.6600 2,400 +0.00(+0.00%)
Nov 24, 2020 0.6900 0.7000 0.6600 0.6600 4,606 -0.03(-4.35%)
Nov 23, 2020 0.6000 0.6900 0.6000 0.6900 18,896 +0.10(+16.95%)
Nov 20, 2020 0.5900 0.5900 0.5900 0.5900 500 +0.04(+7.27%)
Nov 19, 2020 0.5600 0.5600 0.5500 0.5500 1,500 +0.02(+3.77%)
Nov 18, 2020 0.5400 0.5500 0.5300 0.5300 1,500 -0.01(-1.85%)
Nov 17, 2020 0.5600 0.5600 0.5400 0.5400 6,500 -0.01(-1.82%)
Nov 16, 2020 0.5100 0.5500 0.5100 0.5500 7,100 +0.04(+7.84%)
Nov 13, 2020 0.5400 0.5400 0.5100 0.5100 4,600 -0.01(-1.92%)
Nov 12, 2020 0.5300 0.5300 0.5200 0.5200 1,000 -0.01(-1.89%)
Nov 10, 2020 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Nov 09, 2020 0.5400 0.5400 0.5400 0.5400 2,500 +0.01(+1.89%)
Nov 06, 2020 0.5300 0.5300 0.5300 0.5300 500 +0.00(+0.00%)
Nov 05, 2020 0.5300 0.5300 0.5300 0.5300 5,000 +0.02(+3.92%)
Nov 04, 2020 0.5300 0.5300 0.5100 0.5100 1,000 -0.02(-3.77%)
Nov 03, 2020 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
Nov 02, 2020 0.5400 0.5400 0.5100 0.5300 5,000 -0.05(-8.62%)
Oct 30, 2020 0.5800 0.5800 0.5800 0.5800 1,000 +0.00(+0.00%)
Oct 29, 2020 0.5800 0.5800 0.5800 0.5800 1,000 -0.02(-3.33%)
Oct 27, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 26, 2020 0.5500 0.6100 0.5500 0.6000 35,000 +0.02(+3.45%)
Oct 23, 2020 0.5800 0.6300 0.5800 0.5800 5,000 +0.00(+0.00%)
Oct 22, 2020 0.5900 0.6000 0.5800 0.5800 4,450 +0.00(+0.00%)
Oct 21, 2020 0.5700 0.5800 0.5700 0.5800 1,500 -0.02(-3.33%)
Oct 20, 2020 0.6000 0.6000 0.5600 0.6000 17,000 +0.04(+7.14%)
Oct 19, 2020 0.5800 0.5800 0.5600 0.5600 24,107 -0.02(-3.45%)
Oct 16, 2020 0.5800 0.5800 0.5700 0.5800 9,500 +0.00(+0.00%)
Oct 15, 2020 0.5900 0.5900 0.5700 0.5800 27,500 -0.03(-4.92%)
Oct 14, 2020 0.6300 0.6400 0.6000 0.6100 19,500 -0.04(-6.15%)
Oct 13, 2020 0.6000 0.6500 0.5900 0.6500 7,000 +0.09(+16.07%)
Oct 09, 2020 0.5600 0.5600 0.5600 0 -0.02(-3.45%)
Oct 08, 2020 0.7300 0.8100 0.5800 0.5800 61,816 -0.16(-21.62%)
Oct 07, 2020 0.6200 1.160 0.6200 0.7400 344,735 +0.16(+27.59%)
Oct 05, 2020 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Sep 25, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 24, 2020 0.5500 0.5500 0.5500 0.5500 2,000 -0.02(-3.51%)
Sep 23, 2020 0.5900 0.5900 0.5600 0.5700 3,000 -0.03(-5.00%)
Sep 22, 2020 0.6000 0.6000 0.6000 0.6000 500 -0.03(-4.76%)
Sep 21, 2020 0.6300 0.6300 0.5900 0.6300 21,150 +0.00(+0.00%)
Sep 18, 2020 0.6000 0.6300 0.5900 0.6300 23,599 +0.03(+5.00%)
Sep 17, 2020 0.5200 0.6000 0.5200 0.6000 35,033 +0.04(+7.14%)
Sep 16, 2020 0.5700 0.5700 0.5600 0.5600 14,000 +0.00(+0.00%)
Sep 15, 2020 0.5600 0.5600 0.5600 0.5600 8,500 +0.00(+0.00%)
Sep 14, 2020 0.5600 0.5600 0.5600 0.5600 500 +0.01(+1.82%)
Sep 11, 2020 0.5600 0.5600 0.5500 0.5500 18,000 +0.02(+3.77%)
Sep 10, 2020 0.5400 0.5700 0.5300 0.5300 6,000 -0.01(-1.85%)
Sep 09, 2020 0.5000 0.5400 0.5000 0.5400 108,313 +0.05(+10.20%)
Sep 08, 2020 0.5100 0.5200 0.4900 0.4900 460 -0.01(-1.01%)
Sep 04, 2020 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
Sep 03, 2020 0.5000 0.5000 0.4900 0.5000 64,500 +0.02(+4.17%)
Sep 02, 2020 0.4500 0.4800 0.4400 0.4800 105 +0.04(+9.09%)
Aug 28, 2020 0.4400 0.4400 0.4400 0 +0.02(+3.53%)
Aug 27, 2020 0.4400 0.4400 0.4100 0.4250 60 -0.02(-3.41%)
Aug 26, 2020 0.4300 0.4400 0.4300 0.4400 30 +0.02(+3.53%)
Aug 25, 2020 0.4700 0.4700 0.4200 0.4250 60 -0.04(-9.57%)
Aug 24, 2020 0.5000 0.5000 0.4650 0.4700 40 -0.07(-12.96%)
Aug 18, 2020 0.5400 0.5400 0.5400 0 -0.02(-3.57%)
Aug 17, 2020 0.5200 0.5700 0.5100 0.5600 100,000 +0.09(+19.15%)
Aug 14, 2020 0.4750 0.4750 0.4700 0.4700 11,000 -0.03(-6.00%)
Aug 13, 2020 0.5000 0.5000 0.5000 0.5000 4,071 -0.03(-5.66%)
Aug 07, 2020 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Aug 06, 2020 0.5500 0.5500 0.5400 0.5400 41,500 -0.02(-3.57%)
Aug 05, 2020 0.5500 0.5600 0.5400 0.5600 22,500 +0.03(+5.66%)
Aug 04, 2020 0.5200 0.5300 0.5100 0.5300 31,000 +0.01(+1.92%)
Jul 31, 2020 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Jul 30, 2020 0.5300 0.5400 0.5300 0.5400 3,000 +0.00(+0.00%)
Jul 29, 2020 0.5300 0.5400 0.5200 0.5400 5,000 +0.03(+5.88%)
Jul 28, 2020 0.5300 0.5300 0.5000 0.5100 18,000 -0.04(-7.27%)
Jul 27, 2020 0.5900 0.5900 0.5400 0.5500 25,814 -0.02(-3.51%)
Jul 24, 2020 0.6100 0.6100 0.5600 0.5700 21,600 -0.07(-10.94%)
Jul 23, 2020 0.5200 0.6500 0.5200 0.6400 242,500 +0.12(+23.08%)
Jul 22, 2020 0.5100 0.5200 0.5100 0.5200 1,500 -0.01(-1.89%)
Jul 21, 2020 0.5400 0.5400 0.5200 0.5300 5,000 -0.03(-5.36%)
Jul 20, 2020 0.5400 0.5900 0.4900 0.5600 53,500 +0.03(+5.66%)
Jul 17, 2020 0.5000 0.5900 0.4900 0.5300 58,502 +0.03(+6.00%)
Jul 16, 2020 0.5000 0.5000 0.4800 0.5000 31,000 +0.01(+2.04%)
Jul 15, 2020 0.5000 0.5000 0.4900 0.4900 3,000 +0.00(+0.00%)
Jul 14, 2020 0.4700 0.5000 0.4700 0.4900 14,100 +0.02(+4.26%)
Jul 13, 2020 0.4400 0.4900 0.4400 0.4700 43,500 +0.04(+9.30%)
Jul 10, 2020 0.4300 0.4500 0.4300 0.4300 61,500 +0.00(+0.00%)
Jul 07, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 06, 2020 0.4300 0.4300 0.4300 0.4300 12,760 +0.00(+0.00%)
Jul 02, 2020 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Jun 30, 2020 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Jun 29, 2020 0.3800 0.4100 0.3800 0.4100 9,881 +0.01(+2.50%)
Jun 26, 2020 0.4000 0.4000 0.3800 0.4000 2,500 -0.02(-4.76%)
Jun 25, 2020 0.4100 0.4200 0.4100 0.4200 6,000 +0.02(+5.00%)
Jun 24, 2020 0.4100 0.4100 0.4000 0.4000 1,500 -0.01(-2.44%)
Jun 23, 2020 0.4100 0.4100 0.4100 0.4100 500 +0.01(+2.50%)
Jun 22, 2020 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Jun 19, 2020 0.4000 0.4000 0.4000 0.4000 500 -0.01(-2.44%)
Jun 18, 2020 0.4100 0.4100 0.4100 0.4100 500 +0.00(+0.00%)
Jun 17, 2020 0.4100 0.4100 0.4100 0.4100 1,065 -0.03(-6.82%)
Jun 16, 2020 0.4100 0.4600 0.4100 0.4400 7,500 +0.04(+10.00%)
Jun 15, 2020 0.4000 0.4000 0.3900 0.4000 4,000 -0.01(-2.44%)
Jun 11, 2020 0.4100 0.4100 0.4100 0 -0.03(-6.82%)
Jun 10, 2020 0.4700 0.4700 0.4100 0.4400 17,500 -0.01(-2.22%)
Jun 09, 2020 0.4200 0.6300 0.4200 0.4500 211,550 +0.03(+7.14%)
Jun 08, 2020 0.4200 0.4200 0.4200 0.4200 500 +0.02(+5.00%)
Jun 05, 2020 0.4100 0.4100 0.4000 0.4000 23,499 +0.00(+0.00%)
Jun 04, 2020 0.4100 0.4100 0.4000 0.4000 2,000 -0.01(-2.44%)
Jun 03, 2020 0.4100 0.4100 0.4100 0.4100 5,500 +0.00(+0.00%)
Jun 02, 2020 0.4200 0.4200 0.4100 0.4100 2,500 -0.01(-2.38%)
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.