5 DAY PERFORMANCE
+8.58%
1 MONTH PERFORMANCE
+20.30%
3 MONTH PERFORMANCE
+32.21%
6 MONTH PERFORMANCE
+17.82%
YEAR-TO-DATE PERFORMANCE
+34.57%
1 YEAR PERFORMANCE
-5.21%
Solitario Zinc Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2025 | $0.81 | $0.80 (-0.78%) | $0.81 | $0.80 | 16.66 K | |
| 08/20/2025 | $0.74 | $0.80 (8.84%) | $0.82 | $0.74 | 245.15 K | $67.29 M |
| 08/19/2025 | $0.76 | $0.74 (-2.87%) | $0.77 | $0.73 | 98.74 K | $62.34 M |
| 08/18/2025 | $0.75 | $0.76 (1.47%) | $0.78 | $0.73 | 243.40 K | $64.01 M |
| 08/15/2025 | $0.74 | $0.74 (-0.41%) | $0.75 | $0.73 | 49.60 K | $61.98 M |
| 08/14/2025 | $0.73 | $0.74 (1.1%) | $0.74 | $0.72 | 56.50 K | $61.99 M |
| 08/13/2025 | $0.70 | $0.71 (1.85%) | $0.72 | $0.70 | 24.01 K | $60.06 M |
| 08/12/2025 | $0.75 | $0.72 (-4.65%) | $0.75 | $0.70 | 143.70 K | $60.15 M |
| 08/11/2025 | $0.70 | $0.73 (4.29%) | $0.74 | $0.70 | 145.60 K | $61.40 M |
| 08/08/2025 | $0.72 | $0.71 (-1.38%) | $0.73 | $0.71 | 127.25 K | $59.73 M |
| 08/07/2025 | $0.71 | $0.72 (2.41%) | $0.73 | $0.71 | 79.00 K | $60.82 M |
| 08/06/2025 | $0.71 | $0.71 (0.71%) | $0.72 | $0.71 | 56.20 K | $59.81 M |
| 08/05/2025 | $0.70 | $0.70 (0.16%) | $0.71 | $0.70 | 28.54 K | $58.97 M |
| 08/04/2025 | $0.70 | $0.71 (0.73%) | $0.71 | $0.69 | 144.10 K | $59.31 M |
| 08/01/2025 | $0.68 | $0.68 (0.56%) | $0.70 | $0.68 | 99.20 K | $55.95 M |
| 07/31/2025 | $0.71 | $0.69 (-2.82%) | $0.71 | $0.68 | 81.63 K | $56.36 M |
| 07/30/2025 | $0.74 | $0.69 (-6.78%) | $0.74 | $0.69 | 218.10 K | $56.36 M |
| 07/29/2025 | $0.74 | $0.73 (-1.27%) | $0.74 | $0.73 | 116.07 K | $59.65 M |
| 07/28/2025 | $0.75 | $0.74 (-1.32%) | $0.75 | $0.73 | 146.72 K | $60.46 M |
| 07/25/2025 | $0.73 | $0.73 (0.67%) | $0.74 | $0.72 | 149.32 K | $60.03 M |
| 07/24/2025 | $0.66 | $0.73 (9.95%) | $0.73 | $0.66 | 459.75 K | $59.28 M |
| 07/23/2025 | $0.70 | $0.65 (-6.97%) | $0.70 | $0.65 | 222.40 K | $53.12 M |
| 07/22/2025 | $0.68 | $0.69 (1.47%) | $0.70 | $0.66 | 129.62 K | $56.36 M |
| 07/21/2025 | $0.67 | $0.67 (-0.06%) | $0.68 | $0.64 | 87.75 K | $54.32 M |
| 07/18/2025 | $0.63 | $0.66 (4.4%) | $0.66 | $0.63 | 55.23 K | $53.50 M |
| 07/17/2025 | $0.66 | $0.62 (-4.73%) | $0.66 | $0.62 | 76.50 K | $50.97 M |
| 07/16/2025 | $0.67 | $0.66 (-2.21%) | $0.67 | $0.65 | 82.15 K | $53.52 M |
| 07/15/2025 | $0.68 | $0.65 (-3.96%) | $0.68 | $0.65 | 21.10 K | $53.11 M |
| 07/14/2025 | $0.65 | $0.66 (0.34%) | $0.68 | $0.65 | 55.00 K | $53.67 M |
| 07/11/2025 | $0.66 | $0.66 (0.74%) | $0.68 | $0.66 | 30.90 K | $54.31 M |
| 07/10/2025 | $0.65 | $0.66 (1.85%) | $0.66 | $0.64 | 84.28 K | $53.91 M |
| 07/09/2025 | $0.63 | $0.64 (1.17%) | $0.64 | $0.61 | 203.59 K | $52.28 M |
| 07/08/2025 | $0.65 | $0.62 (-4.58%) | $0.65 | $0.62 | 148.93 K | $50.51 M |
| 07/07/2025 | $0.65 | $0.64 (-1.19%) | $0.65 | $0.64 | 68.35 K | $52.30 M |
| 07/03/2025 | $0.65 | $0.64 (-1.23%) | $0.65 | $0.64 | 13.40 K | $52.28 M |
| 07/02/2025 | $0.65 | $0.64 (-1.6%) | $0.67 | $0.64 | 30.70 K | $52.37 M |
| 07/01/2025 | $0.65 | $0.64 (-1.54%) | $0.67 | $0.64 | 26.50 K | $52.28 M |
| 06/30/2025 | $0.69 | $0.65 (-5.39%) | $0.69 | $0.62 | 104.02 K | $53.10 M |
| 06/27/2025 | $0.66 | $0.69 (4.09%) | $0.69 | $0.63 | 236.82 K | $56.12 M |
| 06/26/2025 | $0.66 | $0.66 (-0.24%) | $0.67 | $0.64 | 91.52 K | $53.60 M |
| 06/25/2025 | $0.62 | $0.66 (5.65%) | $0.66 | $0.62 | 49.37 K | $53.50 M |
| 06/24/2025 | $0.67 | $0.62 (-7.19%) | $0.67 | $0.62 | 314.00 K | $50.65 M |
| 06/23/2025 | $0.61 | $0.63 (3.28%) | $0.67 | $0.61 | 212.22 K | $51.46 M |
| 06/20/2025 | $0.65 | $0.60 (-7.79%) | $0.65 | $0.60 | 267.50 K | $48.66 M |
| 06/18/2025 | $0.64 | $0.63 (-2.77%) | $0.66 | $0.62 | 220.80 K | $51.05 M |
| 06/17/2025 | $0.68 | $0.65 (-4.55%) | $0.69 | $0.65 | 53.10 K | $52.94 M |
| 06/16/2025 | $0.69 | $0.67 (-3.04%) | $0.69 | $0.67 | 25.50 K | $54.40 M |
| 06/13/2025 | $0.67 | $0.68 (1.46%) | $0.70 | $0.67 | 51.55 K | $55.55 M |
| 06/12/2025 | $0.69 | $0.68 (-1.13%) | $0.71 | $0.67 | 77.82 K | $55.71 M |
| 06/11/2025 | $0.69 | $0.69 (0.01%) | $0.71 | $0.67 | 127.20 K | $56.37 M |
| 06/10/2025 | $0.68 | $0.68 (-0.35%) | $0.69 | $0.66 | 108.62 K | $55.53 M |
| 06/09/2025 | $0.68 | $0.68 (0.44%) | $0.68 | $0.65 | 134.93 K | $55.73 M |
| 06/06/2025 | $0.67 | $0.68 (1.69%) | $0.68 | $0.66 | 110.58 K | $55.48 M |
| 06/05/2025 | $0.68 | $0.68 (-0.74%) | $0.69 | $0.66 | 191.16 K | $55.14 M |
| 06/04/2025 | $0.67 | $0.67 (-0.15%) | $0.67 | $0.65 | 107.27 K | $54.98 M |
| 06/03/2025 | $0.64 | $0.65 (2.23%) | $0.67 | $0.63 | 392.80 K | $53.45 M |
| 06/02/2025 | $0.63 | $0.65 (3.81%) | $0.66 | $0.63 | 1.54 M | $53.42 M |
| 05/30/2025 | $0.63 | $0.64 (1.7%) | $0.66 | $0.63 | 122.85 K | $52.28 M |
| 05/29/2025 | $0.60 | $0.63 (4.07%) | $0.66 | $0.60 | 139.40 K | $51.14 M |
| 05/28/2025 | $0.62 | $0.64 (2.42%) | $0.64 | $0.61 | 80.52 K | $51.87 M |
| 05/27/2025 | $0.60 | $0.62 (3.45%) | $0.62 | $0.59 | 83.53 K | $50.28 M |
| 05/23/2025 | $0.59 | $0.60 (1.38%) | $0.62 | $0.59 | 39.53 K | $49.11 M |
| 05/22/2025 | $0.61 | $0.61 (0.15%) | $0.61 | $0.60 | 25.10 K | $49.50 M |
| 05/21/2025 | $0.62 | $0.61 (-2.4%) | $0.63 | $0.60 | 163.95 K | $49.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
