UK markets close in 5 hours 45 minutes

Solitario Zinc Corp. (XPL)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
0.6000+0.0322 (+5.67%)
At close: 04:00PM EDT
0.5952 -0.00 (-0.80%)
After hours: 05:26PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.56000.61000.56000.60000.6000101,300
26 Mar 20240.60000.61000.57000.57000.570059,100
25 Mar 20240.60000.61000.57000.60000.600091,100
22 Mar 20240.57000.60000.55000.60000.600069,200
21 Mar 20240.53000.58000.53000.56000.560056,300
20 Mar 20240.51000.55000.51000.54000.5400129,600
19 Mar 20240.50000.55000.50000.51000.5100387,100
18 Mar 20240.49000.52000.48000.51000.5100433,900
15 Mar 20240.49000.52000.46000.46000.4600386,200
14 Mar 20240.50000.53000.48000.48000.4800464,700
13 Mar 20240.53000.56000.50000.50000.5000324,800
12 Mar 20240.55000.57000.54000.54000.540048,600
11 Mar 20240.59000.59000.55000.55000.550082,400
08 Mar 20240.55000.58000.55000.58000.5800130,200
07 Mar 20240.55000.56000.54000.55000.550043,500
06 Mar 20240.54000.56000.54000.56000.560087,100
05 Mar 20240.57000.58000.52000.54000.540067,300
04 Mar 20240.56000.62000.56000.56000.5600336,200
01 Mar 20240.53000.57000.51000.56000.5600123,600
29 Feb 20240.53000.54000.52000.53000.530033,900
28 Feb 20240.52000.54000.51000.54000.540072,100
27 Feb 20240.43000.53000.43000.53000.5300113,100
26 Feb 20240.49000.52000.49000.52000.520041,500
23 Feb 20240.49000.51000.49000.51000.510035,600
22 Feb 20240.51000.52000.49000.49000.490078,900
21 Feb 20240.51000.52000.51000.51000.510014,100
20 Feb 20240.51000.52000.51000.51000.510037,700
16 Feb 20240.52000.54000.51000.51000.510020,300
15 Feb 20240.52000.54000.52000.52000.520020,900
14 Feb 20240.52000.54000.51000.54000.540081,300
13 Feb 20240.51000.53000.51000.52000.520014,100
12 Feb 20240.53000.54000.51000.51000.510033,700
09 Feb 20240.52000.54000.52000.54000.540020,000
08 Feb 20240.51000.54000.51000.52000.5200161,800
07 Feb 20240.51000.53000.51000.52000.520052,400
06 Feb 20240.53000.54000.52000.54000.540018,700
05 Feb 20240.51000.53000.51000.53000.530021,600
02 Feb 20240.54000.54000.52000.54000.54007,300
01 Feb 20240.52000.54000.52000.54000.540014,800
31 Jan 20240.53000.54000.52000.53000.530022,600
30 Jan 20240.53000.54000.52000.53000.530090,700
29 Jan 20240.54000.55000.53000.54000.540025,900
26 Jan 20240.51000.56000.51000.55000.5500116,500
25 Jan 20240.54000.56000.52000.52000.5200107,300
24 Jan 20240.55000.56000.54000.55000.550045,400
23 Jan 20240.55000.57000.55000.55000.550025,100
22 Jan 20240.55000.57000.55000.55000.550096,900
19 Jan 20240.57000.57000.55000.57000.57004,500
18 Jan 20240.56000.56000.55000.55000.550021,500
17 Jan 20240.56000.56000.55000.56000.560018,400
16 Jan 20240.58000.58000.56000.56000.560018,700
12 Jan 20240.53000.57000.53000.56000.560037,200
11 Jan 20240.57000.57000.54000.56000.560013,600
10 Jan 20240.56000.57000.55000.55000.550018,100
09 Jan 20240.55000.56000.55000.56000.560015,900
08 Jan 20240.56000.57000.55000.55000.550023,100
05 Jan 20240.58000.58000.56000.57000.570011,200
04 Jan 20240.54000.58000.54000.57000.570047,700
03 Jan 20240.56000.56000.54000.55000.550030,500
02 Jan 20240.56000.56000.56000.56000.560011,100
29 Dec 20230.56000.58000.56000.56000.560058,400
28 Dec 20230.58000.58000.57000.57000.570024,600
27 Dec 20230.56000.58000.56000.57000.570049,900
26 Dec 20230.57000.58000.56000.56000.560024,000
22 Dec 20230.58000.58000.56000.57000.570014,000
21 Dec 20230.58000.58000.55000.56000.560040,200
20 Dec 20230.55000.58000.55000.58000.580020,000
19 Dec 20230.57000.58000.55000.56000.560058,400
18 Dec 20230.53000.58000.53000.55000.550062,400
15 Dec 20230.58000.58000.54000.55000.5500193,300
14 Dec 20230.56000.58000.56000.56000.560043,600
13 Dec 20230.54000.58000.54000.56000.5600153,700
12 Dec 20230.51000.55000.51000.53000.530082,000
11 Dec 20230.49000.54000.49000.51000.510046,600
08 Dec 20230.53000.54000.53000.53000.530018,900
07 Dec 20230.53000.54000.52000.53000.530045,400
06 Dec 20230.52000.54000.52000.54000.540034,700
05 Dec 20230.52000.54000.52000.53000.530039,900
04 Dec 20230.56000.56000.54000.54000.540043,100
01 Dec 20230.52000.54000.51000.54000.540031,700
30 Nov 20230.54000.54000.52000.54000.540046,800
29 Nov 20230.56000.56000.52000.54000.540039,800
28 Nov 20230.55000.57000.55000.56000.560051,500
27 Nov 20230.53000.56000.53000.53000.530039,400
24 Nov 20230.52000.54000.52000.54000.540021,500
22 Nov 20230.52000.53000.52000.53000.530014,500
21 Nov 20230.50000.53000.50000.52000.520027,800
20 Nov 20230.52000.52000.50000.50000.500033,200
17 Nov 20230.52000.53000.52000.52000.52005,000
16 Nov 20230.52000.53000.50000.51000.510052,800
15 Nov 20230.50000.53000.50000.52000.520023,500
14 Nov 20230.51000.51000.50000.51000.510080,700
13 Nov 20230.50000.52000.50000.51000.510073,600
10 Nov 20230.52000.52000.50000.51000.510044,500
09 Nov 20230.50000.50000.49000.50000.500029,700
08 Nov 20230.52000.52000.50000.50000.500044,700
07 Nov 20230.51000.53000.51000.51000.510027,100
06 Nov 20230.51000.54000.51000.51000.510030,200
03 Nov 20230.51000.54000.51000.53000.530040,100
02 Nov 20230.51000.52000.51000.52000.520015,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...