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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.43$1.4384,400——
2011-12-29$1.36$1.3654,100——
2011-12-28$1.31$1.3193,100——
2011-12-27$1.32$1.3220,300——
2011-12-23$1.35$1.3550,500——
2011-12-22$1.33$1.3337,200——
2011-12-21$1.30$1.3026,200——
2011-12-20$1.35$1.3560,100——
2011-12-19$1.34$1.34127,100——
2011-12-16$1.35$1.3528,900——
2011-12-15$1.39$1.3968,200——
2011-12-14$1.42$1.4278,900——
2011-12-13$1.44$1.4452,500——
2011-12-12$1.43$1.4327,800——
2011-12-09$1.50$1.5054,300——
2011-12-08$1.50$1.5015,700——
2011-12-07$1.48$1.4835,200——
2011-12-06$1.48$1.4852,400——
2011-12-05$1.35$1.3558,200——
2011-12-02$1.40$1.4056,000——
2011-12-01$1.47$1.4730,900——
2011-11-30$1.49$1.4940,700——
2011-11-29$1.46$1.4657,200——
2011-11-28$1.45$1.4542,500——
2011-11-25$1.41$1.4116,500——
2011-11-23$1.42$1.4268,600——
2011-11-22$1.54$1.5417,400——
2011-11-21$1.59$1.593,000——
2011-11-18$1.59$1.5936,200——
2011-11-17$1.61$1.6123,800——
2011-11-16$1.66$1.6637,700——
2011-11-15$1.68$1.6815,600——
2011-11-14$1.67$1.6713,200——
2011-11-11$1.75$1.7527,400——
2011-11-10$1.76$1.7636,600——
2011-11-09$1.71$1.7131,000——
2011-11-08$1.77$1.7746,800——
2011-11-07$1.75$1.7564,400——
2011-11-04$1.71$1.7122,200——
2011-11-03$1.69$1.6921,500——
2011-11-02$1.66$1.6628,400——
2011-11-01$1.62$1.6276,300——
2011-10-31$1.77$1.7779,200——
2011-10-28$1.69$1.6938,600——
2011-10-27$1.69$1.6943,100——
2011-10-26$1.67$1.6716,700——
2011-10-25$1.67$1.6733,200——
2011-10-24$1.70$1.7023,700——
2011-10-21$1.71$1.7123,000——
2011-10-20$1.68$1.6818,200——
2011-10-19$1.64$1.6424,800——
2011-10-18$1.66$1.6634,300——
2011-10-17$1.64$1.6422,000——
2011-10-14$1.65$1.6526,700——
2011-10-13$1.62$1.629,900——
2011-10-12$1.57$1.5721,000——
2011-10-11$1.54$1.5425,300——
2011-10-10$1.46$1.4663,400——
2011-10-07$1.43$1.4387,300——
2011-10-06$1.51$1.51133,500——
2011-10-05$1.47$1.4785,700——
2011-10-04$1.46$1.46136,700——
2011-10-03$1.60$1.6038,300——
2011-09-30$1.72$1.72162,600——
2011-09-29$1.62$1.6276,300——
2011-09-28$1.68$1.6891,000——
2011-09-27$1.77$1.77130,400——
2011-09-26$1.77$1.7787,900——
2011-09-23$1.91$1.9166,600——
2011-09-22$2.17$2.1740,600——
2011-09-21$2.39$2.3939,200——
2011-09-20$2.22$2.2250,200——
2011-09-19$2.14$2.146,300——
2011-09-16$2.05$2.05277,100——
2011-09-15$2.13$2.1312,800——
2011-09-14$2.13$2.1333,400——
2011-09-13$2.16$2.1633,800——
2011-09-12$2.08$2.0817,700——
2011-09-09$2.13$2.1313,500——
2011-09-08$2.16$2.1612,000——
2011-09-07$2.06$2.0618,600——
2011-09-06$2.06$2.0637,900——
2011-09-02$2.13$2.1324,100——
2011-09-01$2.19$2.1928,200——
2011-08-31$2.33$2.3362,500——
2011-08-30$2.15$2.1529,800——
2011-08-29$2.13$2.1356,300——
2011-08-26$2.08$2.0853,900——
2011-08-25$2.13$2.1335,100——
2011-08-24$2.06$2.0656,300——
2011-08-23$2.07$2.0728,500——
2011-08-22$2.04$2.04117,800——
2011-08-19$2.00$2.0093,800——
2011-08-18$2.02$2.02111,400——
2011-08-17$2.11$2.1143,400——
2011-08-16$2.06$2.06199,200——
2011-08-15$2.33$2.3365,400——
2011-08-12$2.25$2.2545,800——
2011-08-11$2.23$2.2391,500——
2011-08-10$2.18$2.18173,900——
2011-08-09$2.16$2.16245,800——
2011-08-08$2.38$2.38106,500——
2011-08-05$2.46$2.46185,000——
2011-08-04$2.63$2.63127,500——
2011-08-03$3.00$3.0053,700——
2011-08-02$2.98$2.9875,900——
2011-08-01$2.75$2.7554,200——
2011-07-29$2.81$2.8142,700——
2011-07-28$2.86$2.8629,900——
2011-07-27$2.87$2.8728,700——
2011-07-26$2.93$2.9367,700——
2011-07-25$2.98$2.9834,600——
2011-07-22$3.00$3.0040,500——
2011-07-21$3.02$3.0233,100——
2011-07-20$2.96$2.96143,000——
2011-07-19$3.10$3.10153,900——
2011-07-18$3.05$3.0557,900——
2011-07-15$2.91$2.9120,700——
2011-07-14$2.90$2.9071,200——
2011-07-13$2.93$2.93135,100——
2011-07-12$2.81$2.8145,600——
2011-07-11$2.75$2.7534,000——
2011-07-08$2.78$2.7848,200——
2011-07-07$2.74$2.74144,000——
2011-07-06$3.02$3.0235,500——
2011-07-05$2.97$2.9731,800——
2011-07-01$2.94$2.9437,000——
2011-06-30$2.85$2.8533,900——
2011-06-29$2.80$2.8019,900——
2011-06-28$2.67$2.6720,200——
2011-06-27$2.55$2.55137,300——
2011-06-24$2.74$2.7489,000——
2011-06-23$2.80$2.8078,300——
2011-06-22$2.87$2.8738,100——
2011-06-21$2.97$2.9725,400——
2011-06-20$2.85$2.8537,800——
2011-06-17$2.85$2.8529,900——
2011-06-16$2.90$2.9045,600——
2011-06-15$2.90$2.9066,600——
2011-06-14$2.94$2.9432,400——
2011-06-13$2.85$2.8531,800——
2011-06-10$2.95$2.9521,800——
2011-06-09$2.90$2.9034,000——
2011-06-08$2.90$2.9083,900——
2011-06-07$2.99$2.9930,300——
2011-06-06$2.91$2.9148,100——
2011-06-03$2.97$2.9723,900——
2011-06-02$2.97$2.9755,600——
2011-06-01$3.05$3.0585,100——
2011-05-31$3.10$3.1047,600——
2011-05-27$3.16$3.1647,800——
2011-05-26$3.21$3.2158,100——
2011-05-25$3.09$3.0958,100——
2011-05-24$3.05$3.0541,000——
2011-05-23$3.02$3.0232,500——
2011-05-20$3.05$3.0529,000——
2011-05-19$3.05$3.0542,500——
2011-05-18$3.00$3.0045,200——
2011-05-17$2.97$2.97154,200——
2011-05-16$3.01$3.01302,200——
2011-05-13$3.18$3.18265,200——
2011-05-12$3.08$3.08584,000——
2011-05-11$2.61$2.6157,500——
2011-05-10$2.74$2.7437,100——
2011-05-09$2.73$2.7353,400——
2011-05-06$2.65$2.6582,700——
2011-05-05$2.69$2.69150,500——
2011-05-04$2.59$2.5976,000——
2011-05-03$2.62$2.62111,000——
2011-05-02$2.73$2.7355,000——
2011-04-29$2.69$2.69197,000——
2011-04-28$2.67$2.67116,600——
2011-04-27$2.87$2.8785,100——
2011-04-26$2.72$2.72115,500——
2011-04-25$2.90$2.90146,300——
2011-04-21$3.01$3.01307,400——
2011-04-20$2.97$2.97179,400——
2011-04-19$2.93$2.9392,800——
2011-04-18$2.88$2.88170,300——
2011-04-15$3.03$3.03308,700——
2011-04-14$2.75$2.75286,500——
2011-04-13$2.76$2.762,459,200——
2011-04-12$3.07$3.07773,900——
2011-04-11$3.09$3.09474,000——
2011-04-08$3.48$3.48270,300——
2011-04-07$3.50$3.50154,000——
2011-04-06$3.52$3.5271,300——
2011-04-05$3.57$3.57230,500——
2011-04-04$3.52$3.52101,400——
2011-04-01$3.51$3.5170,100——
2011-03-31$3.59$3.5937,300——
2011-03-30$3.57$3.5752,600——
2011-03-29$3.53$3.53185,400——
2011-03-28$3.60$3.6031,500——
2011-03-25$3.69$3.6932,100——
2011-03-24$3.59$3.5940,400——
2011-03-23$3.61$3.6142,900——
2011-03-22$3.74$3.7436,100——
2011-03-21$3.72$3.7225,800——
2011-03-18$3.55$3.5534,600——
2011-03-17$3.52$3.5249,000——
2011-03-16$3.75$3.7559,200——
2011-03-15$3.45$3.4552,000——
2011-03-14$3.51$3.5121,100——
2011-03-11$3.68$3.6865,200——
2011-03-10$3.75$3.7596,600——
2011-03-09$4.04$4.0453,500——
2011-03-08$4.23$4.2355,900——
2011-03-07$4.11$4.1170,900——
2011-03-04$4.00$4.0041,500——
2011-03-03$3.95$3.95113,800——
2011-03-02$4.33$4.3360,200——
2011-03-01$4.18$4.1850,200——
2011-02-28$3.95$3.9554,500——
2011-02-25$3.84$3.8414,500——
2011-02-24$3.77$3.7745,600——
2011-02-23$3.91$3.9147,700——
2011-02-22$3.62$3.62127,600——
2011-02-18$4.20$4.20302,300——
2011-02-17$4.20$4.20322,400——
2011-02-16$3.57$3.57134,900——
2011-02-15$3.34$3.3473,800——
2011-02-14$3.35$3.3547,500——
2011-02-11$3.33$3.3313,300——
2011-02-10$3.32$3.3249,300——
2011-02-09$3.35$3.3513,500——
2011-02-08$3.33$3.3351,500——
2011-02-07$3.35$3.3552,200——
2011-02-04$3.50$3.5030,100——
2011-02-03$3.51$3.5191,900——
2011-02-02$3.53$3.53126,200——
2011-02-01$3.53$3.53236,000——
2011-01-31$3.50$3.5060,400——
2011-01-28$3.44$3.4413,600——
2011-01-27$3.44$3.4454,400——
2011-01-26$3.48$3.4854,400——
2011-01-25$3.37$3.3731,100——
2011-01-24$3.46$3.4664,700——
2011-01-21$3.48$3.4893,400——
2011-01-20$3.40$3.4052,600——
2011-01-19$3.45$3.4569,800——
2011-01-18$3.42$3.4279,700——
2011-01-14$3.70$3.70106,600——
2011-01-13$3.66$3.66128,400——
2011-01-12$3.69$3.69182,500——
2011-01-11$3.47$3.4759,400——
2011-01-10$3.55$3.5592,800——
2011-01-07$3.85$3.8566,600——
2011-01-06$3.89$3.8942,900——
2011-01-05$3.90$3.9033,500——
2011-01-04$3.91$3.91133,500——
2011-01-03$4.15$4.15164,800——