Solitario Exploration & Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.040	1.040	0.980	1.010	1.010	9,200
2022-04-04	0.990	1.040	0.960	1.010	1.010	26,900
2022-04-01	1.050	1.050	1.020	1.030	1.030	30,000
2022-03-31	1.030	1.060	1.010	1.060	1.060	12,200
2022-03-30	1.030	1.050	1.030	1.050	1.050	1,100
2022-03-29	1.080	1.080	1.030	1.070	1.070	8,700
2022-03-28	1.030	1.090	1.020	1.090	1.090	3,200
2022-03-25	1.040	1.090	1.020	1.060	1.060	11,600
2022-03-24	1.140	1.160	1.070	1.140	1.140	43,300
2022-03-23	1.180	1.200	1.140	1.170	1.170	43,500
2022-03-22	1.030	1.190	1.030	1.190	1.190	36,100
2022-03-21	1.010	1.080	1.010	1.080	1.080	4,600
2022-03-18	1.020	1.070	1.020	1.070	1.070	4,400
2022-03-17	0.990	1.030	0.990	1.010	1.010	1,500
2022-03-16	0.970	1.010	0.970	1.010	1.010	3,400
2022-03-15	1.010	1.030	0.950	0.970	0.970	11,700
2022-03-14	1.010	1.030	0.980	1.030	1.030	16,400
2022-03-11	0.970	1.040	0.970	1.030	1.030	13,200
2022-03-10	1.020	1.040	0.990	1.010	1.010	42,100
2022-03-09	0.990	1.070	0.990	1.060	1.060	48,400
2022-03-08	0.990	1.040	0.960	1.020	1.020	110,000
2022-03-07	1.000	1.030	0.920	0.930	0.930	83,800
2022-03-04	0.990	1.030	0.970	1.020	1.020	139,700
2022-03-03	0.910	0.970	0.900	0.970	0.970	63,600
2022-03-02	0.870	0.870	0.870	0.870	0.870	19,200
2022-03-01	0.820	0.860	0.810	0.860	0.860	49,000
2022-02-28	0.740	0.750	0.740	0.750	0.750	2,600
2022-02-25	0.720	0.720	0.720	0.720	0.720	1,500
2022-02-24	0.740	0.740	0.700	0.720	0.720	2,500
2022-02-23	0.770	0.770	0.770	0.770	0.770	10,500
2022-02-22	0.780	0.780	0.770	0.770	0.770	6,300
2022-02-18	0.810	0.810	0.810	0.810	0.810	38,900
2022-02-17	0.780	0.830	0.760	0.800	0.800	10,100
2022-02-16	0.790	0.820	0.770	0.800	0.800	19,400
2022-02-15	0.820	0.820	0.760	0.800	0.800	40,400
2022-02-14	0.700	0.800	0.700	0.800	0.800	85,300
2022-02-11	0.690	0.690	0.670	0.670	0.670	2,200
2022-02-10	0.670	0.680	0.670	0.680	0.680	10,100
2022-02-09	0.650	0.670	0.650	0.670	0.670	22,000
2022-02-08	0.620	0.630	0.620	0.630	0.630	18,900
2022-02-07	0.630	0.630	0.620	0.620	0.620	1,600
2022-02-04	0.630	0.640	0.630	0.630	0.630	6,500
2022-02-03	0.620	0.620	0.620	0.620	0.620	0
2022-02-02	0.620	0.620	0.620	0.620	0.620	0
2022-02-01	0.580	0.620	0.580	0.620	0.620	1,600
2022-01-31	0.570	0.570	0.570	0.570	0.570	1,000
2022-01-28	0.560	0.590	0.540	0.590	0.590	49,100
2022-01-27	0.560	0.560	0.560	0.560	0.560	600
2022-01-26	0.570	0.570	0.570	0.570	0.570	0
2022-01-25	0.570	0.570	0.570	0.570	0.570	1,600
2022-01-24	0.530	0.570	0.530	0.560	0.560	9,000
2022-01-21	0.590	0.590	0.590	0.590	0.590	1,500
2022-01-20	0.610	0.620	0.600	0.620	0.620	3,000
2022-01-19	0.610	0.610	0.610	0.610	0.610	0
2022-01-18	0.610	0.610	0.610	0.610	0.610	500
2022-01-17	0.600	0.600	0.600	0.600	0.600	0
2022-01-14	0.600	0.600	0.600	0.600	0.600	800
2022-01-13	0.610	0.620	0.610	0.620	0.620	3,500
2022-01-12	0.600	0.600	0.600	0.600	0.600	0
2022-01-11	0.600	0.600	0.600	0.600	0.600	0

← NewerPage 20 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.