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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.68$1.6840,100——
2012-12-28$1.52$1.5226,100——
2012-12-27$1.54$1.5432,800——
2012-12-26$1.54$1.5420,200——
2012-12-24$1.53$1.532,400——
2012-12-21$1.60$1.6015,100——
2012-12-20$1.57$1.5710,000——
2012-12-19$1.60$1.605,200——
2012-12-18$1.57$1.5719,700——
2012-12-17$1.53$1.5334,000——
2012-12-14$1.56$1.566,300——
2012-12-13$1.52$1.528,500——
2012-12-12$1.52$1.5224,600——
2012-12-11$1.50$1.502,700——
2012-12-10$1.50$1.5015,300——
2012-12-07$1.48$1.483,900——
2012-12-06$1.50$1.5018,600——
2012-12-05$1.50$1.5023,500——
2012-12-04$1.55$1.5530,600——
2012-12-03$1.57$1.572,300——
2012-11-30$1.57$1.573,500——
2012-11-29$1.56$1.563,700——
2012-11-28$1.60$1.6011,500——
2012-11-27$1.61$1.6126,500——
2012-11-26$1.68$1.6819,200——
2012-11-23$1.70$1.7020,500——
2012-11-21$1.65$1.655,000——
2012-11-20$1.60$1.6019,900——
2012-11-19$1.60$1.6022,100——
2012-11-16$1.57$1.5729,600——
2012-11-15$1.58$1.5859,400——
2012-11-14$1.58$1.587,100——
2012-11-13$1.70$1.7033,900——
2012-11-12$1.65$1.6522,900——
2012-11-09$1.71$1.7131,500——
2012-11-08$1.61$1.6128,700——
2012-11-07$1.57$1.5714,500——
2012-11-06$1.57$1.578,600——
2012-11-05$1.53$1.539,100——
2012-11-02$1.52$1.5232,200——
2012-11-01$1.58$1.5814,700——
2012-10-31$1.60$1.6033,700——
2012-10-26$1.60$1.6045,100——
2012-10-25$1.55$1.557,600——
2012-10-24$1.60$1.6026,000——
2012-10-23$1.57$1.5797,600——
2012-10-22$1.67$1.6720,500——
2012-10-19$1.65$1.6519,700——
2012-10-18$1.70$1.708,500——
2012-10-17$1.73$1.7328,700——
2012-10-16$1.66$1.6642,100——
2012-10-15$1.80$1.805,700——
2012-10-12$1.78$1.7826,600——
2012-10-11$1.80$1.8026,100——
2012-10-10$1.81$1.8127,700——
2012-10-09$1.79$1.7931,300——
2012-10-08$1.85$1.8511,500——
2012-10-05$1.85$1.8549,800——
2012-10-04$1.84$1.8419,000——
2012-10-03$1.79$1.7925,800——
2012-10-02$1.89$1.8922,900——
2012-10-01$1.85$1.8547,800——
2012-09-28$1.85$1.8520,800——
2012-09-27$1.71$1.7122,300——
2012-09-26$1.72$1.7279,700——
2012-09-25$1.85$1.8530,600——
2012-09-24$1.82$1.8272,900——
2012-09-21$1.90$1.9056,000——
2012-09-20$1.84$1.84113,600——
2012-09-19$1.63$1.6368,900——
2012-09-18$1.52$1.5229,000——
2012-09-17$1.48$1.4813,300——
2012-09-14$1.51$1.5165,400——
2012-09-13$1.50$1.5056,600——
2012-09-12$1.45$1.4591,500——
2012-09-11$1.38$1.3850,200——
2012-09-10$1.40$1.4046,600——
2012-09-07$1.36$1.3687,700——
2012-09-06$1.30$1.30118,700——
2012-09-05$1.29$1.2919,900——
2012-09-04$1.27$1.2753,900——
2012-08-31$1.26$1.2642,500——
2012-08-30$1.24$1.2462,000——
2012-08-29$1.26$1.2619,600——
2012-08-28$1.26$1.2613,800——
2012-08-27$1.26$1.2625,100——
2012-08-24$1.30$1.3060,800——
2012-08-23$1.30$1.30248,600——
2012-08-22$1.18$1.1842,700——
2012-08-21$1.19$1.1945,900——
2012-08-20$1.20$1.2086,900——
2012-08-17$1.19$1.1948,500——
2012-08-16$1.24$1.2419,900——
2012-08-15$1.22$1.2285,800——
2012-08-14$1.24$1.2420,600——
2012-08-13$1.29$1.2966,200——
2012-08-10$1.25$1.2580,100——
2012-08-09$1.27$1.27143,600——
2012-08-08$1.21$1.212,400——
2012-08-07$1.22$1.2242,300——
2012-08-06$1.21$1.2111,700——
2012-08-03$1.28$1.2817,100——
2012-08-02$1.18$1.1819,200——
2012-08-01$1.27$1.2750,400——
2012-07-31$1.24$1.24148,300——
2012-07-30$1.20$1.2021,000——
2012-07-27$1.20$1.2060,100——
2012-07-26$1.19$1.1964,800——
2012-07-25$1.17$1.1722,900——
2012-07-24$1.15$1.1521,200——
2012-07-23$1.16$1.1625,400——
2012-07-20$1.18$1.1862,700——
2012-07-19$1.22$1.2264,000——
2012-07-18$1.20$1.2026,000——
2012-07-17$1.24$1.24113,600——
2012-07-16$1.30$1.3067,800——
2012-07-13$1.31$1.3113,300——
2012-07-12$1.34$1.3441,400——
2012-07-11$1.33$1.3322,600——
2012-07-10$1.36$1.3635,900——
2012-07-09$1.39$1.394,200——
2012-07-06$1.39$1.3967,500——
2012-07-05$1.39$1.3945,200——
2012-07-03$1.39$1.3928,300——
2012-07-02$1.34$1.3497,300——
2012-06-29$1.32$1.32123,400——
2012-06-28$1.29$1.2946,500——
2012-06-27$1.24$1.2428,700——
2012-06-26$1.24$1.2478,100——
2012-06-25$1.22$1.2266,700——
2012-06-22$1.25$1.2541,200——
2012-06-21$1.12$1.1275,600——
2012-06-20$1.21$1.2135,200——
2012-06-19$1.22$1.2282,700——
2012-06-18$1.23$1.2392,400——
2012-06-15$1.20$1.2093,500——
2012-06-14$1.19$1.1910,700——
2012-06-13$1.17$1.17214,300——
2012-06-12$1.12$1.12371,400——
2012-06-11$1.06$1.0633,900——
2012-06-08$1.10$1.1025,800——
2012-06-07$1.09$1.0941,500——
2012-06-06$1.06$1.06102,200——
2012-06-05$1.03$1.0327,900——
2012-06-04$1.02$1.0263,900——
2012-06-01$1.07$1.0797,100——
2012-05-31$1.00$1.0023,900——
2012-05-30$1.03$1.0314,000——
2012-05-29$1.07$1.0769,300——
2012-05-25$1.10$1.1023,000——
2012-05-24$1.10$1.1055,000——
2012-05-23$1.10$1.1053,700——
2012-05-22$1.02$1.02405,300——
2012-05-21$1.19$1.1945,100——
2012-05-18$1.19$1.19101,100——
2012-05-17$1.23$1.23219,400——
2012-05-16$1.22$1.2233,100——
2012-05-15$1.21$1.2133,700——
2012-05-14$1.20$1.2026,000——
2012-05-11$1.25$1.2514,000——
2012-05-10$1.24$1.246,100——
2012-05-09$1.25$1.2560,200——
2012-05-08$1.25$1.2563,800——
2012-05-07$1.34$1.3488,800——
2012-05-04$1.28$1.2828,900——
2012-05-03$1.29$1.2942,900——
2012-05-02$1.26$1.2613,400——
2012-05-01$1.30$1.3026,000——
2012-04-30$1.29$1.2960,000——
2012-04-27$1.27$1.2767,000——
2012-04-26$1.31$1.317,200——
2012-04-25$1.31$1.3114,400——
2012-04-24$1.29$1.297,700——
2012-04-23$1.30$1.3031,500——
2012-04-20$1.34$1.34101,500——
2012-04-19$1.39$1.3912,000——
2012-04-18$1.43$1.4345,700——
2012-04-17$1.40$1.4042,500——
2012-04-16$1.37$1.3712,500——
2012-04-13$1.41$1.4145,100——
2012-04-12$1.40$1.40157,200——
2012-04-11$1.31$1.3124,100——
2012-04-10$1.32$1.327,500——
2012-04-09$1.34$1.349,700——
2012-04-05$1.31$1.3125,900——
2012-04-04$1.32$1.32105,300——
2012-04-03$1.36$1.3638,900——
2012-04-02$1.42$1.4246,800——
2012-03-30$1.38$1.3840,800——
2012-03-29$1.35$1.3555,200——
2012-03-28$1.32$1.3245,100——
2012-03-27$1.43$1.434,200——
2012-03-26$1.40$1.4035,900——
2012-03-23$1.47$1.4754,500——
2012-03-22$1.33$1.3381,500——
2012-03-21$1.38$1.3829,800——
2012-03-20$1.40$1.4027,500——
2012-03-19$1.39$1.3940,000——
2012-03-16$1.45$1.4562,900——
2012-03-15$1.35$1.3548,500——
2012-03-14$1.45$1.4554,100——
2012-03-13$1.53$1.53140,600——
2012-03-12$1.50$1.5059,700——
2012-03-09$1.51$1.51124,000——
2012-03-08$1.47$1.4743,400——
2012-03-07$1.50$1.5038,100——
2012-03-06$1.45$1.4519,100——
2012-03-05$1.47$1.4718,000——
2012-03-02$1.49$1.4928,700——
2012-03-01$1.49$1.4940,000——
2012-02-29$1.41$1.41135,100——
2012-02-28$1.53$1.5350,100——
2012-02-27$1.54$1.5445,300——
2012-02-24$1.57$1.5739,400——
2012-02-23$1.61$1.6189,300——
2012-02-22$1.65$1.6567,200——
2012-02-21$1.65$1.6537,200——
2012-02-17$1.68$1.68215,700——
2012-02-16$1.60$1.6038,300——
2012-02-15$1.61$1.6138,900——
2012-02-14$1.60$1.6019,800——
2012-02-13$1.58$1.5843,200——
2012-02-10$1.68$1.6824,500——
2012-02-09$1.62$1.6236,200——
2012-02-08$1.68$1.6824,100——
2012-02-07$1.69$1.6933,500——
2012-02-06$1.69$1.6928,800——
2012-02-03$1.68$1.6829,600——
2012-02-02$1.65$1.6546,400——
2012-02-01$1.55$1.5554,000——
2012-01-31$1.57$1.5715,300——
2012-01-30$1.56$1.5617,100——
2012-01-27$1.65$1.6534,200——
2012-01-26$1.64$1.6439,500——
2012-01-25$1.65$1.65440,300——
2012-01-24$1.80$1.80116,200——
2012-01-23$1.74$1.7428,400——
2012-01-20$1.76$1.7631,800——
2012-01-19$1.75$1.75418,900——
2012-01-18$1.79$1.7984,100——
2012-01-17$1.85$1.8549,800——
2012-01-13$1.75$1.7547,900——
2012-01-12$1.65$1.6574,800——
2012-01-11$1.67$1.67254,100——
2012-01-10$1.53$1.5316,700——
2012-01-09$1.49$1.4938,300——
2012-01-06$1.58$1.58130,600——
2012-01-05$1.38$1.3843,600——
2012-01-04$1.50$1.5032,300——
2012-01-03$1.44$1.4420,900——