ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

XPL Solitario Resources Corp

0.8696
0.0236 (2.79%)
May 24 2024 - Closed
Delayed by 15 minutes

XPL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 0.8696 0.0236 2.79% 0.8426 0.8833 0.8412 37,681
May 23 2024 0.846 -0.0552 -6.13% 0.91 0.91 0.8344 144,126
May 22 2024 0.9012 -0.0088 -0.97% 0.89 0.9099 0.89 56,372
May 21 2024 0.91 -0.0068 -0.74% 0.90 0.9368 0.81 219,715
May 20 2024 0.9168 -0.0125 -1.35% 0.9462 0.96 0.91096 87,146
May 17 2024 0.9293 0.0093 1.01% 0.92 0.9492 0.9101 206,154
May 16 2024 0.92 0.0199 2.21% 0.90 0.9288 0.88 252,250
May 15 2024 0.9001 0.0851 10.44% 0.82 0.9249 0.8101 457,622
May 14 2024 0.815 0.0149 1.86% 0.8038 0.8211 0.7799 57,169
May 13 2024 0.8001 0.0225 2.89% 0.78 0.8099 0.7702 45,696
May 10 2024 0.7776 -0.0039 -0.50% 0.77 0.7986 0.77 50,410
May 09 2024 0.7815 -0.0178 -2.23% 0.79 0.7993 0.7771 123,183
May 08 2024 0.7993 0.00 0.00% 0.7925 0.8149 0.79 23,427
May 07 2024 0.7993 -0.0118 -1.45% 0.821 0.8289 0.7993 71,313
May 06 2024 0.8111 0.0023 0.28% 0.8001 0.83 0.8001 73,725
May 03 2024 0.8088 0.0488 6.42% 0.785 0.8399 0.77 322,960
May 02 2024 0.76 -0.02 -2.56% 0.76 0.7805 0.7502 111,550
May 01 2024 0.78 0.005 0.65% 0.755 0.78815 0.75 174,507
Apr 30 2024 0.775 0.115 17.42% 0.6946 0.787499 0.69 651,027
Apr 29 2024 0.66 -0.0063 -0.95% 0.6663 0.6853 0.6524 14,801
Apr 26 2024 0.6663 0.0156 2.40% 0.651 0.66899 0.6506 38,587
Apr 25 2024 0.6507 -0.0023 -0.35% 0.652 0.658 0.6411 60,392
Apr 24 2024 0.653 -0.024 -3.55% 0.6702 0.696681 0.65 47,622
Apr 23 2024 0.677 0.0071 1.06% 0.6699 0.6899 0.663201 43,221
Apr 22 2024 0.6699 -0.0348 -4.94% 0.699 0.699 0.65 52,944
Apr 19 2024 0.7047 0.0037 0.53% 0.6928 0.71 0.6914 36,844
Apr 18 2024 0.701 0.0045 0.65% 0.69 0.72 0.6898 108,866
Apr 17 2024 0.6965 -0.0001 -0.01% 0.71 0.71 0.69 47,100
Apr 16 2024 0.6966 0.0096 1.40% 0.6579 0.71 0.6579 133,294
Apr 15 2024 0.687 0.007 1.03% 0.699 0.71 0.6756 105,390
Apr 12 2024 0.68 -0.0082 -1.19% 0.699 0.699 0.6597 1,672,405
Apr 11 2024 0.6882 0.0182 2.72% 0.66 0.696 0.66 29,968
Apr 10 2024 0.67 -0.0001 -0.01% 0.65 0.6888 0.65 22,101
Apr 09 2024 0.6701 0.00 0.00% 0.656 0.6901 0.656 19,049
Apr 08 2024 0.6701 -0.0105 -1.54% 0.68 0.69 0.6657 66,112
Apr 05 2024 0.6806 -0.0484 -6.64% 0.7049 0.712 0.671354 138,193
Apr 04 2024 0.729 0.0495 7.28% 0.69 0.74 0.678 219,945
Apr 03 2024 0.6795 0.0205 3.11% 0.6681 0.70 0.6576 443,305
Apr 02 2024 0.659 0.0537 8.87% 0.6079 0.66 0.6016 203,999
Apr 01 2024 0.6053 0.0055 0.92% 0.593 0.615 0.593 70,838
Mar 28 2024 0.5998 -0.0002 -0.03% 0.593 0.615 0.5912 124,718
Mar 27 2024 0.60 0.0322 5.67% 0.5625 0.6057 0.5566 101,253
Mar 26 2024 0.5678 -0.0364 -6.02% 0.6006 0.6111 0.5678 59,111
Mar 25 2024 0.6042 0.0042 0.70% 0.60 0.61 0.5702 90,813
Mar 22 2024 0.60 0.0399 7.12% 0.57 0.60 0.5486 69,223
Mar 21 2024 0.5601 0.0153 2.81% 0.53 0.58 0.53 56,340
Mar 20 2024 0.5448 0.0344 6.74% 0.5103 0.547 0.5103 129,557
Mar 19 2024 0.5104 0.0034 0.67% 0.50 0.549 0.50 387,140
Mar 18 2024 0.507 0.052 11.43% 0.485 0.5196 0.4759 433,927
Mar 15 2024 0.455 -0.025 -5.21% 0.4901 0.515 0.455 147,602
Mar 14 2024 0.48 -0.0208 -4.15% 0.50 0.5284 0.48 464,705
Mar 13 2024 0.5008 -0.0346 -6.46% 0.53 0.56 0.5008 324,512
Mar 12 2024 0.5354 -0.0151 -2.74% 0.55 0.5688 0.5354 48,594
Mar 11 2024 0.5505 -0.0343 -5.87% 0.5864 0.589899 0.5505 82,387
Mar 08 2024 0.5848 0.0317 5.73% 0.55 0.5848 0.55 130,269
Mar 07 2024 0.5531 -0.0019 -0.34% 0.55 0.555 0.5408 43,547
Mar 06 2024 0.555 0.0187 3.49% 0.5353 0.555 0.5353 87,090
Mar 05 2024 0.5363 -0.0237 -4.23% 0.57 0.5805 0.521 67,335
Mar 04 2024 0.56 0.002 0.36% 0.56 0.618 0.56 336,205
Mar 01 2024 0.558 0.028 5.28% 0.5279 0.569 0.51 123,555
Feb 29 2024 0.53 -0.0085 -1.58% 0.529 0.5385 0.52 33,867
Feb 28 2024 0.5385 0.0095 1.80% 0.52 0.5385 0.5131 72,212
Feb 27 2024 0.529 0.009 1.73% 0.43 0.5299 0.43 113,092
Feb 26 2024 0.52 0.011 2.16% 0.4933 0.52 0.486 41,537

Your Recent History

Delayed Upgrade Clock