5 DAY PERFORMANCE
+2.95%
1 MONTH PERFORMANCE
+17.02%
3 MONTH PERFORMANCE
+12.85%
6 MONTH PERFORMANCE
+5.45%
YEAR-TO-DATE PERFORMANCE
+10.51%
1 YEAR PERFORMANCE
+20.07%
Solitario Zinc Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.82 | $0.77 (-6.1%) | $0.83 | $0.77 | 931.95 K | |
| 01/28/2026 | $0.75 | $0.80 (5.82%) | $0.83 | $0.75 | 848.48 K | $72.05 M |
| 01/27/2026 | $0.75 | $0.73 (-2.95%) | $0.78 | $0.70 | 604.84 K | $65.87 M |
| 01/26/2026 | $0.78 | $0.75 (-3.45%) | $0.86 | $0.74 | 1.60 M | $67.74 M |
| 01/23/2026 | $0.76 | $0.75 (-1.59%) | $0.80 | $0.74 | 1.07 M | $67.53 M |
| 01/22/2026 | $0.74 | $0.75 (1.94%) | $0.77 | $0.72 | 543.30 K | $67.87 M |
| 01/21/2026 | $0.73 | $0.72 (-1.57%) | $0.74 | $0.72 | 140.23 K | $65.01 M |
| 01/20/2026 | $0.74 | $0.73 (-0.82%) | $0.74 | $0.72 | 310.10 K | $66.26 M |
| 01/16/2026 | $0.72 | $0.72 (0.25%) | $0.74 | $0.71 | 64.61 K | $65.20 M |
| 01/15/2026 | $0.70 | $0.73 (4.64%) | $0.75 | $0.70 | 492.44 K | $66.14 M |
| 01/14/2026 | $0.69 | $0.70 (1.43%) | $0.70 | $0.68 | 246.51 K | $63.19 M |
| 01/13/2026 | $0.70 | $0.69 (-1.59%) | $0.70 | $0.69 | 160.20 K | $62.20 M |
| 01/12/2026 | $0.72 | $0.69 (-4.71%) | $0.73 | $0.68 | 215.60 K | $61.95 M |
| 01/09/2026 | $0.70 | $0.71 (2.76%) | $0.72 | $0.69 | 122.40 K | $64.49 M |
| 01/08/2026 | $0.71 | $0.70 (-1.29%) | $0.71 | $0.69 | 235.74 K | $62.93 M |
| 01/07/2026 | $0.71 | $0.70 (-0.03%) | $0.72 | $0.70 | 184.54 K | $63.64 M |
| 01/06/2026 | $0.69 | $0.71 (2.85%) | $0.73 | $0.69 | 299.06 K | $64.18 M |
| 01/05/2026 | $0.69 | $0.72 (3.94%) | $0.73 | $0.68 | 368.20 K | $64.76 M |
| 01/02/2026 | $0.71 | $0.68 (-3.77%) | $0.71 | $0.66 | 299.20 K | $61.61 M |
| 12/31/2025 | $0.65 | $0.70 (7.2%) | $0.70 | $0.64 | 413.60 K | $62.91 M |
| 12/30/2025 | $0.66 | $0.66 (-0.94%) | $0.67 | $0.64 | 163.61 K | $59.18 M |
| 12/29/2025 | $0.67 | $0.66 (-2.48%) | $0.68 | $0.65 | 191.90 K | $59.41 M |
| 12/26/2025 | $0.61 | $0.69 (13.22%) | $0.70 | $0.61 | 493.10 K | $62.39 M |
| 12/24/2025 | $0.64 | $0.64 (-0.4%) | $0.65 | $0.63 | 121.40 K | $57.74 M |
| 12/23/2025 | $0.65 | $0.64 (-1.54%) | $0.67 | $0.64 | 289.20 K | $57.79 M |
| 12/22/2025 | $0.70 | $0.65 (-7.44%) | $0.70 | $0.64 | 195.71 K | $58.50 M |
| 12/19/2025 | $0.65 | $0.67 (2.36%) | $0.67 | $0.64 | 198.00 K | $60.40 M |
| 12/18/2025 | $0.68 | $0.65 (-4.83%) | $0.68 | $0.63 | 172.04 K | $58.33 M |
| 12/17/2025 | $0.66 | $0.67 (1.11%) | $0.67 | $0.65 | 115.21 K | $60.63 M |
| 12/16/2025 | $0.69 | $0.66 (-3.75%) | $0.69 | $0.66 | 86.80 K | $59.96 M |
| 12/15/2025 | $0.66 | $0.68 (2.52%) | $0.69 | $0.66 | 137.33 K | $61.28 M |
| 12/12/2025 | $0.70 | $0.67 (-4.52%) | $0.70 | $0.64 | 371.60 K | $60.48 M |
| 12/11/2025 | $0.67 | $0.68 (1.87%) | $0.74 | $0.65 | 559.44 K | $61.53 M |
| 12/10/2025 | $0.64 | $0.64 (0%) | $0.65 | $0.63 | 165.32 K | $57.79 M |
| 12/09/2025 | $0.64 | $0.63 (-1.21%) | $0.64 | $0.61 | 338.94 K | $56.96 M |
| 12/08/2025 | $0.65 | $0.63 (-2.96%) | $0.65 | $0.61 | 127.22 K | $56.87 M |
| 12/05/2025 | $0.65 | $0.64 (-1.54%) | $0.67 | $0.63 | 279.12 K | $57.79 M |
| 12/04/2025 | $0.60 | $0.63 (6.25%) | $0.64 | $0.59 | 253.30 K | $57.26 M |
| 12/03/2025 | $0.62 | $0.60 (-3.27%) | $0.63 | $0.58 | 356.23 K | $54.15 M |
| 12/02/2025 | $0.62 | $0.63 (1.13%) | $0.63 | $0.62 | 75.10 K | $56.61 M |
| 12/01/2025 | $0.62 | $0.62 (0.31%) | $0.64 | $0.62 | 225.52 K | $56.08 M |
| 11/28/2025 | $0.61 | $0.62 (1.16%) | $0.62 | $0.61 | 188.83 K | $55.98 M |
| 11/26/2025 | $0.60 | $0.62 (2.77%) | $0.62 | $0.60 | 304.70 K | $55.61 M |
| 11/25/2025 | $0.60 | $0.60 (0.79%) | $0.61 | $0.59 | 261.65 K | $54.15 M |
| 11/24/2025 | $0.55 | $0.59 (6.14%) | $0.59 | $0.55 | 93.60 K | $53.09 M |
| 11/21/2025 | $0.55 | $0.56 (2.05%) | $0.57 | $0.54 | 123.99 K | $50.78 M |
| 11/20/2025 | $0.57 | $0.55 (-3.51%) | $0.59 | $0.55 | 429.22 K | $49.66 M |
| 11/19/2025 | $0.61 | $0.58 (-3.6%) | $0.63 | $0.58 | 265.51 K | $52.66 M |
| 11/18/2025 | $0.58 | $0.60 (4.29%) | $0.61 | $0.58 | 132.80 K | $54.62 M |
| 11/17/2025 | $0.60 | $0.59 (-2.34%) | $0.60 | $0.58 | 239.93 K | $52.91 M |
| 11/14/2025 | $0.59 | $0.59 (-0.39%) | $0.61 | $0.57 | 663.50 K | $53.06 M |
| 11/13/2025 | $0.64 | $0.60 (-6.76%) | $0.64 | $0.59 | 273.60 K | $53.80 M |
| 11/12/2025 | $0.63 | $0.63 (-0.25%) | $0.64 | $0.62 | 199.53 K | $56.88 M |
| 11/11/2025 | $0.61 | $0.62 (2.04%) | $0.63 | $0.61 | 39.16 K | $55.98 M |
| 11/10/2025 | $0.60 | $0.62 (3.93%) | $0.64 | $0.60 | 298.20 K | $55.98 M |
| 11/07/2025 | $0.61 | $0.59 (-2.75%) | $0.62 | $0.58 | 334.76 K | $53.27 M |
| 11/06/2025 | $0.61 | $0.62 (1.41%) | $0.63 | $0.59 | 193.65 K | $55.61 M |
| 11/05/2025 | $0.62 | $0.60 (-2.12%) | $0.62 | $0.60 | 280.70 K | $54.62 M |
| 11/04/2025 | $0.61 | $0.62 (1.7%) | $0.62 | $0.59 | 207.20 K | $56.02 M |
| 11/03/2025 | $0.68 | $0.63 (-7.78%) | $0.68 | $0.62 | 488.60 K | $56.62 M |
| 10/31/2025 | $0.69 | $0.68 (-0.2%) | $0.69 | $0.67 | 315.41 K | $61.40 M |
| 10/30/2025 | $0.69 | $0.69 (1.17%) | $0.69 | $0.68 | 201.80 K | $62.57 M |
| 10/29/2025 | $0.72 | $0.68 (-5.24%) | $0.72 | $0.68 | 403.52 K | $61.61 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.
