5 DAY PERFORMANCE
+1.20%
1 MONTH PERFORMANCE
+2.44%
3 MONTH PERFORMANCE
+12.81%
6 MONTH PERFORMANCE
+36.40%
YEAR-TO-DATE PERFORMANCE
+20.55%
1 YEAR PERFORMANCE
+33.76%
Solitario Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.84 | $0.86 (2.12%) | $0.88 | $0.84 | 121.35 K | $80.45 M |
| 05/05/2026 | $0.83 | $0.83 (0%) | $0.85 | $0.82 | 160.67 K | $75.45 M |
| 05/04/2026 | $0.84 | $0.82 (-1.8%) | $0.84 | $0.81 | 118.40 K | $74.54 M |
| 05/01/2026 | $0.80 | $0.83 (3.75%) | $0.84 | $0.80 | 198.34 K | $75.45 M |
| 04/30/2026 | $0.80 | $0.81 (1.38%) | $0.84 | $0.80 | 208.80 K | $73.72 M |
| 04/29/2026 | $0.81 | $0.79 (-2.35%) | $0.83 | $0.79 | 135.10 K | $71.90 M |
| 04/28/2026 | $0.86 | $0.81 (-5.63%) | $0.86 | $0.81 | 235.80 K | $73.78 M |
| 04/27/2026 | $0.87 | $0.85 (-2.41%) | $0.88 | $0.85 | 83.20 K | $77.36 M |
| 04/24/2026 | $0.86 | $0.87 (1.63%) | $0.88 | $0.83 | 98.00 K | $79.45 M |
| 04/23/2026 | $0.85 | $0.86 (0.59%) | $0.87 | $0.83 | 106.50 K | $77.99 M |
| 04/22/2026 | $0.86 | $0.87 (1.01%) | $0.89 | $0.85 | 97.12 K | $79.08 M |
| 04/21/2026 | $0.90 | $0.88 (-2.44%) | $0.91 | $0.86 | 131.25 K | $79.81 M |
| 04/20/2026 | $0.89 | $0.89 (0.09%) | $0.90 | $0.87 | 255.40 K | $80.99 M |
| 04/17/2026 | $0.89 | $0.89 (0.02%) | $0.92 | $0.87 | 91.92 K | $80.92 M |
| 04/16/2026 | $0.90 | $0.91 (0.67%) | $0.93 | $0.88 | 187.34 K | $82.36 M |
| 04/15/2026 | $0.91 | $0.90 (-1.11%) | $0.92 | $0.88 | 152.04 K | $81.80 M |
| 04/14/2026 | $0.90 | $0.91 (1.11%) | $0.92 | $0.89 | 295.16 K | $82.72 M |
| 04/13/2026 | $0.86 | $0.89 (3.49%) | $0.90 | $0.85 | 152.83 K | $80.90 M |
| 04/10/2026 | $0.84 | $0.86 (1.9%) | $0.88 | $0.84 | 249.03 K | $78.18 M |
| 04/09/2026 | $0.86 | $0.85 (-0.69%) | $0.88 | $0.84 | 251.05 K | $77.63 M |
| 04/08/2026 | $0.84 | $0.86 (2.27%) | $0.86 | $0.83 | 213.03 K | $77.72 M |
| 04/07/2026 | $0.82 | $0.84 (1.83%) | $0.84 | $0.80 | 236.12 K | $75.90 M |
| 04/06/2026 | $0.85 | $0.82 (-3.53%) | $0.85 | $0.81 | 104.32 K | $74.54 M |
| 04/02/2026 | $0.85 | $0.85 (0.11%) | $0.85 | $0.82 | 114.14 K | $76.99 M |
| 04/01/2026 | $0.83 | $0.86 (3.48%) | $0.89 | $0.83 | 394.41 K | $78.08 M |
| 03/31/2026 | $0.79 | $0.82 (4.46%) | $0.83 | $0.79 | 387.92 K | $74.54 M |
| 03/30/2026 | $0.82 | $0.78 (-4.88%) | $0.82 | $0.78 | 203.50 K | $70.90 M |
| 03/27/2026 | $0.79 | $0.80 (1.96%) | $0.81 | $0.78 | 67.22 K | $72.98 M |
| 03/26/2026 | $0.80 | $0.79 (-1.5%) | $0.80 | $0.77 | 143.30 K | $71.63 M |
| 03/25/2026 | $0.79 | $0.78 (-1.31%) | $0.81 | $0.78 | 70.30 K | $71.27 M |
| 03/24/2026 | $0.78 | $0.78 (-0.26%) | $0.80 | $0.77 | 87.89 K | $70.72 M |
| 03/23/2026 | $0.80 | $0.78 (-2.3%) | $0.83 | $0.78 | 126.73 K | $71.05 M |
| 03/20/2026 | $0.82 | $0.84 (1.38%) | $0.85 | $0.75 | 760.01 K | $75.98 M |
| 03/19/2026 | $0.79 | $0.82 (4.15%) | $0.82 | $0.75 | 227.90 K | $74.79 M |
| 03/18/2026 | $0.87 | $0.81 (-7.47%) | $0.89 | $0.80 | 286.79 K | $73.18 M |
| 03/17/2026 | $0.90 | $0.87 (-3.17%) | $0.94 | $0.87 | 298.75 K | $79.08 M |
| 03/16/2026 | $0.87 | $0.89 (2.18%) | $0.92 | $0.86 | 179.40 K | $80.90 M |
| 03/13/2026 | $0.92 | $0.87 (-5.29%) | $0.92 | $0.86 | 245.15 K | $79.08 M |
| 03/12/2026 | $0.93 | $0.92 (-1.37%) | $0.93 | $0.89 | 239.90 K | $83.29 M |
| 03/11/2026 | $0.95 | $0.94 (-0.54%) | $0.98 | $0.91 | 1.96 M | $85.89 M |
| 03/10/2026 | $0.83 | $0.95 (14.12%) | $0.96 | $0.83 | 1.27 M | $86.27 M |
| 03/09/2026 | $0.83 | $0.84 (1.13%) | $0.84 | $0.79 | 551.10 K | $75.93 M |
| 03/06/2026 | $0.81 | $0.82 (1.23%) | $0.83 | $0.77 | 1.02 M | $74.54 M |
| 03/05/2026 | $0.80 | $0.80 (-0.63%) | $0.81 | $0.77 | 743.40 K | $72.27 M |
| 03/04/2026 | $0.76 | $0.79 (3.76%) | $0.80 | $0.74 | 606.64 K | $71.24 M |
| 03/03/2026 | $0.78 | $0.76 (-2.51%) | $0.78 | $0.73 | 240.90 K | $68.66 M |
| 03/02/2026 | $0.78 | $0.79 (1.59%) | $0.80 | $0.76 | 762.00 K | $71.09 M |
| 02/27/2026 | $0.79 | $0.78 (-1.65%) | $0.81 | $0.77 | 282.40 K | $70.16 M |
| 02/26/2026 | $0.80 | $0.79 (-1.56%) | $0.82 | $0.76 | 500.26 K | $71.10 M |
| 02/25/2026 | $0.77 | $0.76 (-1.3%) | $0.78 | $0.74 | 171.02 K | $68.62 M |
| 02/24/2026 | $0.75 | $0.77 (2.34%) | $0.77 | $0.75 | 188.50 K | $69.07 M |
| 02/23/2026 | $0.76 | $0.76 (-0.37%) | $0.77 | $0.74 | 218.33 K | $68.37 M |
| 02/20/2026 | $0.74 | $0.74 (-0.09%) | $0.75 | $0.73 | 212.03 K | $67.11 M |
| 02/19/2026 | $0.72 | $0.74 (2.29%) | $0.74 | $0.71 | 175.84 K | $66.45 M |
| 02/18/2026 | $0.71 | $0.72 (1.45%) | $0.73 | $0.71 | 178.71 K | $65.01 M |
| 02/17/2026 | $0.73 | $0.71 (-2.11%) | $0.73 | $0.70 | 992.90 K | $64.12 M |
| 02/13/2026 | $0.73 | $0.74 (0.85%) | $0.74 | $0.72 | 188.33 K | $66.47 M |
| 02/12/2026 | $0.76 | $0.73 (-4.29%) | $0.76 | $0.72 | 218.20 K | $65.46 M |
| 02/11/2026 | $0.76 | $0.76 (-0.49%) | $0.77 | $0.75 | 260.35 K | $68.35 M |
| 02/10/2026 | $0.75 | $0.76 (0.72%) | $0.77 | $0.74 | 330.50 K | $68.21 M |
| 02/09/2026 | $0.75 | $0.75 (-0.44%) | $0.76 | $0.74 | 170.27 K | $67.72 M |
| 02/06/2026 | $0.70 | $0.74 (6.37%) | $0.76 | $0.70 | 269.15 K | $67.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
