NYSE:XPL | Historical Stock Price | SOLITARIO RESOURCES CORP.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-09-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.18$0.37$0.74$1.50$3.05$6.182006-09-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$3.63$3.6335,100——
2010-12-30$3.73$3.7391,300——
2010-12-29$3.75$3.75160,900——
2010-12-28$4.06$4.06127,800——
2010-12-27$3.75$3.75152,200——
2010-12-23$3.48$3.48120,800——
2010-12-22$3.38$3.38237,700——
2010-12-21$3.45$3.45169,500——
2010-12-20$3.47$3.47469,800——
2010-12-17$3.00$3.0064,100——
2010-12-16$2.61$2.6113,600——
2010-12-15$2.73$2.7383,600——
2010-12-14$2.53$2.5363,800——
2010-12-13$2.27$2.2716,500——
2010-12-10$2.38$2.3813,800——
2010-12-09$2.27$2.2714,300——
2010-12-08$2.29$2.298,800——
2010-12-07$2.35$2.355,000——
2010-12-06$2.49$2.4926,200——
2010-12-03$2.51$2.5133,400——
2010-12-02$2.45$2.4544,200——
2010-12-01$2.34$2.346,300——
2010-11-30$2.39$2.3918,300——
2010-11-29$2.37$2.3726,800——
2010-11-26$2.32$2.32300——
2010-11-24$2.29$2.2922,000——
2010-11-23$2.25$2.2511,200——
2010-11-22$2.23$2.236,200——
2010-11-19$2.28$2.288,300——
2010-11-18$2.24$2.2417,900——
2010-11-17$2.23$2.239,600——
2010-11-16$2.25$2.2522,900——
2010-11-15$2.38$2.3818,400——
2010-11-12$2.36$2.3679,000——
2010-11-11$2.41$2.4144,600——
2010-11-10$2.34$2.3428,500——
2010-11-09$2.30$2.3030,200——
2010-11-08$2.26$2.2638,200——
2010-11-05$2.26$2.267,500——
2010-11-04$2.26$2.2638,600——
2010-11-03$2.21$2.2158,400——
2010-11-02$2.24$2.247,800——
2010-11-01$2.21$2.2158,000——
2010-10-29$2.22$2.2211,200——
2010-10-28$2.14$2.1462,800——
2010-10-27$2.12$2.124,500——
2010-10-26$2.15$2.156,000——
2010-10-25$2.15$2.1524,600——
2010-10-22$2.17$2.17300——
2010-10-21$2.19$2.1939,200——
2010-10-20$2.21$2.2190,800——
2010-10-19$2.17$2.1737,300——
2010-10-18$2.20$2.2032,900——
2010-10-15$2.25$2.256,700——
2010-10-14$2.24$2.2422,900——
2010-10-13$2.24$2.2466,900——
2010-10-12$2.34$2.3411,100——
2010-10-11$2.41$2.4132,600——
2010-10-08$2.37$2.3725,700——
2010-10-07$2.33$2.3316,900——
2010-10-06$2.30$2.3016,000——
2010-10-05$2.29$2.2942,200——
2010-10-04$2.29$2.2926,400——
2010-10-01$2.31$2.3130,500——
2010-09-30$2.32$2.3249,800——
2010-09-29$2.34$2.3433,500——
2010-09-28$2.32$2.3219,900——
2010-09-27$2.25$2.2526,300——
2010-09-24$2.22$2.2215,300——
2010-09-23$2.20$2.207,500——
2010-09-22$2.20$2.2011,700——
2010-09-21$2.13$2.1316,400——
2010-09-20$2.10$2.101,300——
2010-09-17$2.09$2.0915,300——
2010-09-16$2.07$2.0769,200——
2010-09-15$2.10$2.101,000——
2010-09-14$2.11$2.1187,600——
2010-09-13$2.00$2.0011,000——
2010-09-10$1.99$1.9921,600——
2010-09-09$2.09$2.098,100——
2010-09-08$2.13$2.1336,200——
2010-09-07$2.18$2.1818,700——
2010-09-03$2.10$2.1030,000——
2010-09-02$2.08$2.087,600——
2010-09-01$2.03$2.034,700——
2010-08-31$2.00$2.003,400——
2010-08-30$2.05$2.0526,700——
2010-08-27$1.96$1.9631,300——
2010-08-26$1.99$1.9910,700——
2010-08-25$1.93$1.935,000——
2010-08-24$1.88$1.885,700——
2010-08-23$1.98$1.986,400——
2010-08-20$2.03$2.035,100——
2010-08-19$1.94$1.9412,000——
2010-08-18$1.91$1.9110,100——
2010-08-17$1.85$1.8514,800——
2010-08-16$1.81$1.814,100——
2010-08-13$1.80$1.80600——
2010-08-12$1.79$1.7916,800——
2010-08-11$1.89$1.891,300——
2010-08-10$1.89$1.8923,500——
2010-08-09$1.90$1.906,400——
2010-08-06$1.92$1.9212,700——
2010-08-05$1.90$1.9064,400——
2010-08-04$1.94$1.946,100——
2010-08-03$1.93$1.9322,200——
2010-08-02$1.99$1.992,700——
2010-07-30$1.91$1.917,400——
2010-07-29$2.00$2.007,300——
2010-07-28$2.00$2.0020,000——
2010-07-27$2.02$2.028,000——
2010-07-26$1.99$1.991,000——
2010-07-23$2.00$2.003,600——
2010-07-22$2.04$2.041,700——
2010-07-21$2.00$2.004,900——
2010-07-20$1.95$1.9520,800——
2010-07-19$2.01$2.010——
2010-07-16$2.01$2.010——
2010-07-15$2.01$2.014,100——
2010-07-14$2.04$2.0419,400——
2010-07-13$2.10$2.104,700——
2010-07-12$2.00$2.0053,200——
2010-07-09$2.02$2.0210,100——
2010-07-08$2.04$2.041,800——
2010-07-07$2.04$2.044,600——
2010-07-06$2.04$2.0410,100——
2010-07-02$2.12$2.123,700——
2010-07-01$2.07$2.0718,600——
2010-06-30$2.14$2.140——
2010-06-29$2.14$2.142,400——
2010-06-28$2.13$2.1331,700——
2010-06-25$2.15$2.1592,700——
2010-06-24$2.04$2.04500——
2010-06-23$2.04$2.0423,200——
2010-06-22$1.99$1.994,600——
2010-06-21$2.01$2.019,800——
2010-06-18$2.10$2.1011,200——
2010-06-17$2.03$2.035,700——
2010-06-16$2.06$2.0613,700——
2010-06-15$2.07$2.07800——
2010-06-14$2.06$2.063,600——
2010-06-11$2.04$2.044,500——
2010-06-10$2.05$2.058,300——
2010-06-09$1.99$1.9912,900——
2010-06-08$1.96$1.9642,400——
2010-06-07$1.98$1.9831,500——
2010-06-04$2.03$2.0391,000——
2010-06-03$2.29$2.2945,600——
2010-06-02$2.37$2.37500——
2010-06-01$2.33$2.33400——
2010-05-28$2.41$2.411,200——
2010-05-27$2.48$2.4847,000——
2010-05-26$2.31$2.315,400——
2010-05-25$2.12$2.129,300——
2010-05-24$2.15$2.1510,200——
2010-05-21$2.15$2.1534,200——
2010-05-20$2.09$2.0923,500——
2010-05-19$2.32$2.3214,100——
2010-05-18$2.40$2.4021,400——
2010-05-17$2.59$2.596,700——
2010-05-14$2.60$2.6028,800——
2010-05-13$2.46$2.463,300——
2010-05-12$2.52$2.5221,600——
2010-05-11$2.48$2.4811,300——
2010-05-10$2.44$2.441,600——
2010-05-07$2.38$2.381,600——
2010-05-06$2.37$2.3730,400——
2010-05-05$2.32$2.325,800——
2010-05-04$2.41$2.4122,100——
2010-05-03$2.56$2.5610,900——
2010-04-30$2.60$2.6039,100——
2010-04-29$2.57$2.5719,000——
2010-04-28$2.50$2.5046,900——
2010-04-27$2.37$2.3722,400——
2010-04-26$2.35$2.3516,600——
2010-04-23$2.27$2.2724,100——
2010-04-22$2.24$2.246,800——
2010-04-21$2.27$2.278,800——
2010-04-20$2.28$2.2835,600——
2010-04-19$2.24$2.241,900——
2010-04-16$2.28$2.283,500——
2010-04-15$2.28$2.289,400——
2010-04-14$2.29$2.298,900——
2010-04-13$2.24$2.2421,100——
2010-04-12$2.30$2.3011,100——
2010-04-09$2.25$2.2538,600——
2010-04-08$2.20$2.206,800——
2010-04-07$2.14$2.1410,500——
2010-04-06$2.22$2.2219,000——
2010-04-05$2.08$2.089,600——
2010-04-01$2.08$2.081,500——
2010-03-31$2.05$2.058,100——
2010-03-30$2.12$2.1218,400——
2010-03-29$2.09$2.095,600——
2010-03-26$2.10$2.101,100——
2010-03-25$2.07$2.075,800——
2010-03-24$2.08$2.083,400——
2010-03-23$2.06$2.062,500——
2010-03-22$2.10$2.1016,500——
2010-03-19$2.18$2.1816,200——
2010-03-18$2.12$2.124,400——
2010-03-17$2.14$2.1467,800——
2010-03-16$2.06$2.068,100——
2010-03-15$2.02$2.02700——
2010-03-12$2.06$2.063,900——
2010-03-11$2.06$2.069,400——
2010-03-10$2.05$2.057,300——
2010-03-09$2.05$2.0515,900——
2010-03-08$2.11$2.113,700——
2010-03-05$2.06$2.0618,700——
2010-03-04$2.09$2.094,400——
2010-03-03$2.12$2.127,400——
2010-03-02$2.09$2.099,300——
2010-03-01$2.15$2.155,700——
2010-02-26$2.20$2.20700——
2010-02-25$2.17$2.171,700——
2010-02-24$2.13$2.133,800——
2010-02-23$2.15$2.154,500——
2010-02-22$2.19$2.1911,100——
2010-02-19$2.08$2.0833,400——
2010-02-18$2.23$2.2310,900——
2010-02-17$2.25$2.254,900——
2010-02-16$2.29$2.2913,800——
2010-02-12$2.27$2.277,600——
2010-02-11$2.29$2.293,400——
2010-02-10$2.22$2.224,100——
2010-02-09$2.26$2.264,000——
2010-02-08$2.24$2.242,900——
2010-02-05$2.29$2.295,000——
2010-02-04$2.27$2.2716,200——
2010-02-03$2.40$2.405,000——
2010-02-02$2.44$2.4415,600——
2010-02-01$2.37$2.3711,600——
2010-01-29$2.32$2.3213,600——
2010-01-28$2.35$2.3514,700——
2010-01-27$2.37$2.377,400——
2010-01-26$2.45$2.455,000——
2010-01-25$2.35$2.359,700——
2010-01-22$2.44$2.445,400——
2010-01-21$2.46$2.4627,200——
2010-01-20$2.40$2.409,800——
2010-01-19$2.49$2.497,400——
2010-01-15$2.38$2.3811,900——
2010-01-14$2.35$2.3544,700——
2010-01-13$2.43$2.4345,500——
2010-01-12$2.25$2.2545,900——
2010-01-11$2.37$2.3717,500——
2010-01-08$2.40$2.405,900——
2010-01-07$2.46$2.4613,000——
2010-01-06$2.38$2.3813,100——
2010-01-05$2.36$2.3628,100——
2010-01-04$2.25$2.2524,200——