-
5 DAY PERFORMANCE
-4.45% -
1 MONTH PERFORMANCE
-12.01% -
3 MONTH PERFORMANCE
-22.03% -
6 MONTH PERFORMANCE
+15.04% -
YEAR-TO-DATE PERFORMANCE
+23.19% -
1 YEAR PERFORMANCE
+26.65%
Solitario Zinc Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.69 | $0.69 (-0.16%) | $0.72 | $0.68 | 42,209 | $56.04 M |
| 09/26/2024 | $0.72 | $0.70 (-3.43%) | $0.73 | $0.69 | 69,442 | $56.78 M |
| 09/25/2024 | $0.71 | $0.72 (1.32%) | $0.74 | $0.71 | 47,440 | $58.42 M |
| 09/24/2024 | $0.73 | $0.72 (-0.54%) | $0.75 | $0.71 | 69,900 | $58.57 M |
| 09/23/2024 | $0.80 | $0.73 (-9.13%) | $0.81 | $0.71 | 261,000 | $58.97 M |
| 09/20/2024 | $0.70 | $0.83 (18.12%) | $0.83 | $0.69 | 229,344 | $67.32 M |
| 09/19/2024 | $0.71 | $0.71 (-0.95%) | $0.74 | $0.67 | 342,132 | $57.20 M |
| 09/18/2024 | $0.77 | $0.70 (-9.09%) | $0.77 | $0.70 | 153,800 | $56.78 M |
| 09/17/2024 | $0.79 | $0.75 (-4.94%) | $0.79 | $0.72 | 131,821 | $60.92 M |
| 09/16/2024 | $0.85 | $0.79 (-7.18%) | $0.87 | $0.79 | 458,646 | $64.00 M |
| 09/13/2024 | $0.78 | $0.81 (4.39%) | $0.86 | $0.78 | 298,700 | $65.71 M |
| 09/12/2024 | $0.67 | $0.79 (17.86%) | $0.81 | $0.67 | 219,634 | $64.08 M |
| 09/11/2024 | $0.70 | $0.71 (1.38%) | $0.73 | $0.68 | 34,100 | $57.70 M |
| 09/10/2024 | $0.75 | $0.74 (-0.5%) | $0.75 | $0.71 | 13,100 | $60.27 M |
| 09/09/2024 | $0.73 | $0.74 (0.82%) | $0.74 | $0.69 | 73,701 | $59.70 M |
| 09/06/2024 | $0.74 | $0.74 (0.82%) | $0.74 | $0.68 | 107,200 | $60.11 M |
| 09/05/2024 | $0.76 | $0.73 (-4.38%) | $0.78 | $0.72 | 35,422 | $59.29 M |
| 09/04/2024 | $0.75 | $0.76 (0.8%) | $0.77 | $0.75 | 43,589 | $61.32 M |
| 09/03/2024 | $0.83 | $0.77 (-6.15%) | $0.83 | $0.75 | 35,637 | $62.81 M |
| 08/30/2024 | $0.79 | $0.83 (4.44%) | $0.83 | $0.78 | 24,044 | $66.92 M |
| 08/29/2024 | $0.82 | $0.78 (-3.9%) | $0.82 | $0.77 | 28,704 | $63.61 M |
| 08/28/2024 | $0.80 | $0.80 (-0.22%) | $0.83 | $0.79 | 15,610 | $64.87 M |
| 08/27/2024 | $0.83 | $0.80 (-3.04%) | $0.85 | $0.80 | 61,807 | $64.91 M |
| 08/26/2024 | $0.82 | $0.86 (4.29%) | $0.89 | $0.82 | 60,400 | $65.19 M |
| 08/23/2024 | $0.81 | $0.86 (6.18%) | $0.86 | $0.81 | 47,800 | $65.46 M |
| 08/22/2024 | $0.82 | $0.82 (-0.22%) | $0.84 | $0.81 | 36,800 | $62.50 M |
| 08/21/2024 | $0.81 | $0.84 (4.11%) | $0.85 | $0.81 | 72,126 | $64.31 M |
| 08/20/2024 | $0.81 | $0.81 (0.11%) | $0.84 | $0.80 | 75,831 | $61.68 M |
| 08/19/2024 | $0.81 | $0.83 (2.48%) | $0.84 | $0.80 | 53,100 | $63.41 M |
| 08/16/2024 | $0.74 | $0.79 (7.1%) | $0.79 | $0.74 | 19,400 | $60.46 M |
| 08/15/2024 | $0.78 | $0.77 (-1.6%) | $0.79 | $0.76 | 27,009 | $58.73 M |
| 08/14/2024 | $0.79 | $0.77 (-2.03%) | $0.80 | $0.77 | 25,000 | $58.98 M |
| 08/13/2024 | $0.77 | $0.81 (4.55%) | $0.81 | $0.77 | 23,100 | $61.34 M |
| 08/12/2024 | $0.76 | $0.78 (3.14%) | $0.79 | $0.76 | 29,000 | $59.34 M |
| 08/09/2024 | $0.74 | $0.75 (1.69%) | $0.78 | $0.72 | 20,446 | $57.45 M |
| 08/08/2024 | $0.75 | $0.75 (0.58%) | $0.76 | $0.72 | 53,000 | $57.30 M |
| 08/07/2024 | $0.80 | $0.75 (-5.8%) | $0.80 | $0.73 | 41,735 | $57.15 M |
| 08/06/2024 | $0.74 | $0.78 (6.2%) | $0.82 | $0.72 | 84,400 | $59.48 M |
| 08/05/2024 | $0.74 | $0.73 (-1.35%) | $0.74 | $0.71 | 56,441 | $55.63 M |
| 08/02/2024 | $0.78 | $0.76 (-2.46%) | $0.82 | $0.76 | 56,800 | $61.74 M |
| 08/01/2024 | $0.80 | $0.82 (2.5%) | $0.83 | $0.80 | 18,946 | $66.51 M |
| 07/31/2024 | $0.82 | $0.82 (0.56%) | $0.84 | $0.81 | 60,533 | $66.89 M |
| 07/30/2024 | $0.81 | $0.81 (-0.42%) | $0.85 | $0.81 | 73,030 | $65.70 M |
| 07/29/2024 | $0.82 | $0.81 (-1.22%) | $0.84 | $0.81 | 58,219 | $65.70 M |
| 07/26/2024 | $0.81 | $0.82 (1.23%) | $0.83 | $0.80 | 45,100 | $65.36 M |
| 07/25/2024 | $0.81 | $0.81 (0.1%) | $0.84 | $0.80 | 35,000 | $64.56 M |
| 07/24/2024 | $0.87 | $0.82 (-5.8%) | $0.87 | $0.81 | 58,615 | $65.29 M |
| 07/23/2024 | $0.86 | $0.86 (-0.14%) | $0.89 | $0.86 | 13,208 | $68.56 M |
| 07/22/2024 | $0.86 | $0.89 (3.96%) | $0.89 | $0.86 | 98,475 | $70.78 M |
| 07/19/2024 | $0.87 | $0.86 (-1.5%) | $0.90 | $0.83 | 66,803 | $68.48 M |
| 07/18/2024 | $0.89 | $0.89 (-0.06%) | $0.93 | $0.89 | 51,863 | $70.91 M |
| 07/17/2024 | $0.95 | $0.92 (-3.16%) | $0.96 | $0.91 | 79,248 | $73.25 M |
| 07/16/2024 | $0.92 | $0.95 (3.03%) | $0.95 | $0.91 | 95,483 | $75.48 M |
| 07/15/2024 | $0.89 | $0.91 (2.35%) | $0.91 | $0.89 | 45,289 | $72.46 M |
| 07/12/2024 | $0.92 | $0.89 (-3.26%) | $0.93 | $0.89 | 122,709 | $70.87 M |
| 07/11/2024 | $0.91 | $0.92 (1.03%) | $0.98 | $0.84 | 339,691 | $73.25 M |
| 07/10/2024 | $0.88 | $0.89 (1%) | $0.92 | $0.87 | 70,897 | $70.95 M |
| 07/09/2024 | $0.91 | $0.88 (-3.08%) | $0.92 | $0.87 | 43,917 | $70.23 M |
| 07/08/2024 | $0.92 | $0.90 (-2.05%) | $0.93 | $0.89 | 34,884 | $71.66 M |
| 07/05/2024 | $0.87 | $0.92 (5.75%) | $0.95 | $0.87 | 248,431 | $73.25 M |
| 07/03/2024 | $0.85 | $0.88 (3.49%) | $0.88 | $0.85 | 13,677 | $70.05 M |
| 07/02/2024 | $0.86 | $0.86 (0.16%) | $0.89 | $0.85 | 23,301 | $68.64 M |
| 07/01/2024 | $0.87 | $0.90 (3.38%) | $0.90 | $0.86 | 43,624 | $71.26 M |