5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
-0.17%
3 MONTH PERFORMANCE
-13.16%
6 MONTH PERFORMANCE
-28.59%
YEAR-TO-DATE PERFORMANCE
+7.12%
1 YEAR PERFORMANCE
+4.77%
Solitario Zinc Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $0.58 | $0.60 (3.4%) | $0.60 | $0.58 | 9,114 | |
| 12/26/2024 | $0.60 | $0.58 (-2.81%) | $0.60 | $0.58 | 66,345 | $47.49 M |
| 12/24/2024 | $0.60 | $0.60 (-0.48%) | $0.61 | $0.59 | 7,800 | $48.72 M |
| 12/23/2024 | $0.60 | $0.59 (-2.33%) | $0.62 | $0.59 | 47,100 | $47.82 M |
| 12/20/2024 | $0.59 | $0.61 (3.39%) | $0.61 | $0.58 | 43,900 | $49.77 M |
| 12/19/2024 | $0.60 | $0.59 (-0.84%) | $0.62 | $0.58 | 21,313 | $48.14 M |
| 12/18/2024 | $0.65 | $0.58 (-11.54%) | $0.65 | $0.58 | 87,850 | $46.92 M |
| 12/17/2024 | $0.61 | $0.64 (4.1%) | $0.67 | $0.61 | 42,002 | $51.81 M |
| 12/16/2024 | $0.67 | $0.61 (-8.55%) | $0.67 | $0.61 | 104,285 | $49.77 M |
| 12/13/2024 | $0.68 | $0.67 (-0.71%) | $0.68 | $0.65 | 72,412 | $54.69 M |
| 12/12/2024 | $0.66 | $0.68 (1.64%) | $0.71 | $0.65 | 69,200 | $55.08 M |
| 12/11/2024 | $0.62 | $0.65 (5.48%) | $0.70 | $0.62 | 154,100 | $53.36 M |
| 12/10/2024 | $0.62 | $0.61 (-1.51%) | $0.62 | $0.61 | 29,300 | $50.11 M |
| 12/09/2024 | $0.61 | $0.62 (2.21%) | $0.62 | $0.60 | 81,960 | $50.88 M |
| 12/06/2024 | $0.59 | $0.60 (0.97%) | $0.61 | $0.58 | 35,500 | $48.61 M |
| 12/05/2024 | $0.59 | $0.58 (-1.69%) | $0.60 | $0.58 | 30,214 | $47.33 M |
| 12/04/2024 | $0.59 | $0.59 (0%) | $0.61 | $0.59 | 52,515 | $48.22 M |
| 12/03/2024 | $0.60 | $0.60 (-0.33%) | $0.62 | $0.59 | 60,334 | $48.88 M |
| 12/02/2024 | $0.65 | $0.61 (-6.17%) | $0.65 | $0.60 | 59,851 | $49.77 M |
| 11/29/2024 | $0.60 | $0.61 (1.5%) | $0.62 | $0.60 | 17,827 | $49.77 M |
| 11/27/2024 | $0.62 | $0.60 (-3.06%) | $0.62 | $0.60 | 31,442 | $49.04 M |
| 11/26/2024 | $0.61 | $0.61 (1.6%) | $0.62 | $0.60 | 24,200 | $50.17 M |
| 11/25/2024 | $0.59 | $0.61 (2.58%) | $0.64 | $0.59 | 38,849 | $49.38 M |
| 11/22/2024 | $0.58 | $0.60 (2.74%) | $0.63 | $0.58 | 79,010 | $48.62 M |
| 11/21/2024 | $0.57 | $0.59 (3.51%) | $0.60 | $0.57 | 51,945 | $48.14 M |
| 11/20/2024 | $0.56 | $0.57 (1.1%) | $0.60 | $0.56 | 28,200 | $46.46 M |
| 11/19/2024 | $0.63 | $0.59 (-6.17%) | $0.63 | $0.59 | 61,900 | $48.23 M |
| 11/18/2024 | $0.57 | $0.59 (3.31%) | $0.61 | $0.57 | 114,037 | $48.14 M |
| 11/15/2024 | $0.56 | $0.57 (0.89%) | $0.58 | $0.56 | 21,317 | $46.10 M |
| 11/14/2024 | $0.59 | $0.56 (-4.17%) | $0.59 | $0.56 | 56,147 | $46.02 M |
| 11/13/2024 | $0.59 | $0.56 (-4.6%) | $0.60 | $0.55 | 125,508 | $45.69 M |
| 11/12/2024 | $0.56 | $0.59 (5.3%) | $0.60 | $0.56 | 97,400 | $48.34 M |
| 11/11/2024 | $0.61 | $0.58 (-4.92%) | $0.63 | $0.56 | 113,079 | $47.33 M |
| 11/08/2024 | $0.62 | $0.63 (1.06%) | $0.64 | $0.59 | 181,839 | $51.16 M |
| 11/07/2024 | $0.62 | $0.63 (1.95%) | $0.64 | $0.61 | 60,600 | $51.58 M |
| 11/06/2024 | $0.64 | $0.62 (-1.86%) | $0.64 | $0.62 | 81,600 | $50.85 M |
| 11/05/2024 | $0.63 | $0.64 (0.78%) | $0.65 | $0.63 | 30,511 | $51.81 M |
| 11/04/2024 | $0.65 | $0.65 (0.02%) | $0.65 | $0.63 | 27,800 | $52.64 M |
| 11/01/2024 | $0.65 | $0.64 (-0.78%) | $0.66 | $0.63 | 76,640 | $51.91 M |
| 10/31/2024 | $0.68 | $0.66 (-2.62%) | $0.70 | $0.63 | 88,627 | $53.93 M |
| 10/30/2024 | $0.69 | $0.68 (-1.59%) | $0.69 | $0.67 | 31,402 | $55.08 M |
| 10/29/2024 | $0.68 | $0.68 (-1.32%) | $0.69 | $0.67 | 65,746 | $54.75 M |
| 10/28/2024 | $0.70 | $0.69 (-1.16%) | $0.70 | $0.69 | 39,923 | $55.84 M |
| 10/25/2024 | $0.70 | $0.69 (-0.66%) | $0.71 | $0.69 | 49,300 | $56.01 M |
| 10/24/2024 | $0.70 | $0.70 (-0.57%) | $0.72 | $0.69 | 9,429 | $56.54 M |
| 10/23/2024 | $0.69 | $0.71 (2.32%) | $0.72 | $0.69 | 11,738 | $57.35 M |
| 10/22/2024 | $0.70 | $0.70 (-0.1%) | $0.70 | $0.69 | 34,303 | $56.77 M |
| 10/21/2024 | $0.72 | $0.71 (-1.81%) | $0.72 | $0.69 | 32,607 | $57.59 M |
| 10/18/2024 | $0.69 | $0.72 (3.94%) | $0.72 | $0.69 | 40,660 | $58.19 M |
| 10/17/2024 | $0.68 | $0.70 (3.47%) | $0.71 | $0.68 | 27,716 | $57.07 M |
| 10/16/2024 | $0.68 | $0.68 (0.53%) | $0.70 | $0.68 | 30,900 | $55.45 M |
| 10/15/2024 | $0.68 | $0.70 (2.94%) | $0.70 | $0.68 | 53,936 | $56.78 M |
| 10/14/2024 | $0.70 | $0.68 (-2.86%) | $0.70 | $0.68 | 30,200 | $55.16 M |
| 10/11/2024 | $0.69 | $0.69 (0.06%) | $0.70 | $0.69 | 37,238 | $56.00 M |
| 10/10/2024 | $0.68 | $0.70 (2.5%) | $0.70 | $0.68 | 58,100 | $56.54 M |
| 10/09/2024 | $0.68 | $0.69 (0.28%) | $0.71 | $0.68 | 46,300 | $55.57 M |
| 10/08/2024 | $0.69 | $0.69 (0%) | $0.71 | $0.69 | 27,042 | $55.97 M |
| 10/07/2024 | $0.72 | $0.71 (-1.76%) | $0.73 | $0.69 | 101,500 | $57.18 M |
| 10/04/2024 | $0.73 | $0.71 (-2.74%) | $0.73 | $0.71 | 10,300 | $57.59 M |
| 10/03/2024 | $0.71 | $0.71 (0.01%) | $0.73 | $0.71 | 32,906 | $57.60 M |
| 10/02/2024 | $0.70 | $0.72 (2.9%) | $0.73 | $0.70 | 55,633 | $58.43 M |
| 10/01/2024 | $0.70 | $0.69 (-1.43%) | $0.72 | $0.67 | 23,500 | $55.97 M |
| 09/30/2024 | $0.69 | $0.70 (1.45%) | $0.70 | $0.68 | 67,443 | $56.78 M |
| 09/27/2024 | $0.69 | $0.69 (-0.16%) | $0.72 | $0.68 | 42,209 | $56.04 M |