-
5 DAY PERFORMANCE
+6.19% -
1 MONTH PERFORMANCE
-15.49% -
3 MONTH PERFORMANCE
-28.91% -
6 MONTH PERFORMANCE
-34.07% -
YEAR-TO-DATE PERFORMANCE
+7.12% -
1 YEAR PERFORMANCE
+15.38%
Solitario Zinc Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.57 | $0.60 (5.26%) | $0.60 | $0.57 | 48,094 | |
| 11/20/2024 | $0.56 | $0.57 (1.1%) | $0.60 | $0.56 | 28,126 | $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 |
| 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 |