Solitario Exploration & Royalty Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	1.210	1.270	1.190	1.210	1.210	25,800
2024-05-28	1.190	1.280	1.160	1.160	1.160	16,800
2024-05-27	1.200	1.200	1.200	1.200	1.200	0
2024-05-24	1.150	1.200	1.150	1.200	1.200	8,700
2024-05-23	1.210	1.210	1.130	1.150	1.150	43,700
2024-05-22	1.230	1.230	1.220	1.220	1.220	10,000
2024-05-21	1.290	1.290	1.150	1.240	1.240	58,000
2024-05-17	1.260	1.290	1.250	1.290	1.290	49,400
2024-05-16	1.250	1.270	1.210	1.270	1.270	19,000
2024-05-15	1.120	1.250	1.120	1.220	1.220	57,400
2024-05-14	1.100	1.100	1.100	1.100	1.100	200
2024-05-13	1.050	1.090	1.050	1.090	1.090	2,300
2024-05-10	1.070	1.070	1.060	1.060	1.060	1,000
2024-05-09	1.100	1.100	1.070	1.070	1.070	6,100
2024-05-08	1.100	1.100	1.090	1.090	1.090	5,000
2024-05-07	1.100	1.130	1.100	1.100	1.100	16,700
2024-05-06	1.120	1.130	1.110	1.130	1.130	12,400
2024-05-03	1.010	1.150	1.010	1.120	1.120	34,100
2024-05-02	1.060	1.060	1.020	1.030	1.030	7,500
2024-05-01	1.060	1.080	1.040	1.070	1.070	35,000
2024-04-30	0.950	1.060	0.950	1.050	1.050	33,000
2024-04-29	0.910	0.910	0.900	0.900	0.900	12,000
2024-04-26	0.910	0.910	0.910	0.910	0.910	500
2024-04-25	0.900	0.910	0.890	0.910	0.910	14,500
2024-04-24	0.920	0.920	0.890	0.920	0.920	35,000
2024-04-23	0.930	0.930	0.930	0.930	0.930	4,000
2024-04-22	0.960	0.960	0.900	0.900	0.900	26,500
2024-04-19	0.970	0.970	0.970	0.970	0.970	1,500
2024-04-18	0.980	0.980	0.980	0.980	0.980	7,500
2024-04-17	0.990	0.990	0.990	0.990	0.990	0
2024-04-16	0.940	0.990	0.940	0.990	0.990	8,000
2024-04-15	0.950	0.950	0.940	0.950	0.950	46,500
2024-04-12	0.950	0.950	0.940	0.950	0.950	60,500
2024-04-11	0.950	0.950	0.950	0.950	0.950	4,000
2024-04-10	0.930	0.930	0.930	0.930	0.930	0
2024-04-09	0.910	0.930	0.910	0.930	0.930	2,000
2024-04-08	0.920	0.920	0.920	0.920	0.920	1,000
2024-04-05	0.940	0.940	0.940	0.940	0.940	1,000
2024-04-04	0.930	1.000	0.930	0.980	0.980	26,500
2024-04-03	0.910	0.940	0.910	0.940	0.940	11,400
2024-04-02	0.850	0.890	0.850	0.890	0.890	5,500
2024-04-01	0.830	0.830	0.820	0.830	0.830	11,600
2024-03-28	0.830	0.830	0.810	0.810	0.810	8,300
2024-03-27	0.810	0.820	0.770	0.810	0.810	11,700
2024-03-26	0.840	0.840	0.810	0.810	0.810	14,500
2024-03-25	0.790	0.830	0.790	0.830	0.830	16,600
2024-03-22	0.780	0.800	0.780	0.800	0.800	4,000
2024-03-21	0.740	0.780	0.740	0.780	0.780	7,800
2024-03-20	0.710	0.740	0.700	0.730	0.730	16,600
2024-03-19	0.690	0.770	0.690	0.730	0.730	31,100
2024-03-18	0.670	0.700	0.660	0.700	0.700	37,600
2024-03-15	0.680	0.700	0.650	0.670	0.670	45,700
2024-03-14	0.710	0.710	0.680	0.680	0.680	63,400
2024-03-13	0.750	0.750	0.710	0.710	0.710	25,300
2024-03-12	0.750	0.750	0.730	0.730	0.730	4,100
2024-03-11	0.750	0.750	0.750	0.750	0.750	500
2024-03-08	0.770	0.800	0.770	0.790	0.790	23,700
2024-03-07	0.740	0.740	0.740	0.740	0.740	2,000
2024-03-06	0.730	0.750	0.730	0.750	0.750	25,500
2024-03-05	0.780	0.780	0.720	0.720	0.720	15,600

← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.