5 DAY PERFORMANCE
+18.48%
1 MONTH PERFORMANCE
+19.77%
3 MONTH PERFORMANCE
-14.50%
6 MONTH PERFORMANCE
+4.61%
YEAR-TO-DATE PERFORMANCE
+19.51%
1 YEAR PERFORMANCE
+19.27%
Solitario Zinc Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $0.70 | $0.71 (2.05%) | $0.73 | $0.70 | 218.78 K | $64.42 M |
| 10/27/2025 | $0.77 | $0.70 (-9.56%) | $0.78 | $0.69 | 531.20 K | $63.20 M |
| 10/24/2025 | $0.77 | $0.77 (0.16%) | $0.80 | $0.77 | 313.81 K | $64.87 M |
| 10/23/2025 | $0.74 | $0.77 (4.64%) | $0.79 | $0.74 | 318.20 K | $65.13 M |
| 10/22/2025 | $0.73 | $0.73 (0%) | $0.76 | $0.70 | 909.24 K | $61.40 M |
| 10/21/2025 | $0.74 | $0.69 (-6.39%) | $0.74 | $0.68 | 648.60 K | $58.27 M |
| 10/20/2025 | $0.70 | $0.73 (3.89%) | $0.73 | $0.68 | 234.60 K | $61.17 M |
| 10/17/2025 | $0.72 | $0.69 (-3.75%) | $0.72 | $0.67 | 275.73 K | $57.93 M |
| 10/16/2025 | $0.79 | $0.72 (-9.72%) | $0.80 | $0.71 | 538.12 K | $60.31 M |
| 10/15/2025 | $0.80 | $0.78 (-2.13%) | $0.81 | $0.74 | 619.54 K | $65.78 M |
| 10/14/2025 | $0.86 | $0.77 (-10.47%) | $0.86 | $0.77 | 1.50 M | $64.77 M |
| 10/13/2025 | $0.72 | $0.82 (13.18%) | $0.85 | $0.70 | 2.94 M | $68.55 M |
| 10/10/2025 | $0.73 | $0.69 (-5.47%) | $0.74 | $0.68 | 657.23 K | $58.04 M |
| 10/09/2025 | $0.75 | $0.71 (-5.4%) | $0.78 | $0.69 | 542.80 K | $59.68 M |
| 10/08/2025 | $0.71 | $0.73 (3.28%) | $0.74 | $0.69 | 827.33 K | $61.42 M |
| 10/07/2025 | $0.74 | $0.70 (-4.76%) | $0.74 | $0.68 | 596.50 K | $58.88 M |
| 10/06/2025 | $0.72 | $0.71 (-1.19%) | $0.73 | $0.70 | 340.91 K | $59.92 M |
| 10/03/2025 | $0.68 | $0.70 (2.94%) | $0.72 | $0.66 | 403.80 K | $58.88 M |
| 10/02/2025 | $0.67 | $0.67 (0.86%) | $0.70 | $0.66 | 135.09 K | $56.53 M |
| 10/01/2025 | $0.70 | $0.68 (-2.58%) | $0.72 | $0.66 | 98.87 K | $57.50 M |
| 09/30/2025 | $0.70 | $0.70 (-0.29%) | $0.71 | $0.69 | 70.41 K | $58.71 M |
| 09/29/2025 | $0.75 | $0.69 (-8.27%) | $0.75 | $0.68 | 304.73 K | $57.87 M |
| 09/26/2025 | $0.71 | $0.71 (0.17%) | $0.72 | $0.67 | 154.21 K | $59.82 M |
| 09/25/2025 | $0.71 | $0.71 (0.14%) | $0.75 | $0.65 | 280.32 K | $59.81 M |
| 09/24/2025 | $0.71 | $0.71 (-0.56%) | $0.72 | $0.69 | 120.70 K | $59.72 M |
| 09/23/2025 | $0.75 | $0.70 (-7.33%) | $0.75 | $0.70 | 255.88 K | $58.46 M |
| 09/22/2025 | $0.75 | $0.72 (-3.37%) | $0.76 | $0.72 | 519.55 K | $60.96 M |
| 09/19/2025 | $0.74 | $0.78 (4.89%) | $0.78 | $0.73 | 214.76 K | $65.61 M |
| 09/18/2025 | $0.75 | $0.73 (-3.37%) | $0.76 | $0.73 | 123.21 K | $61.40 M |
| 09/17/2025 | $0.75 | $0.75 (0.13%) | $0.78 | $0.75 | 260.83 K | $63.09 M |
| 09/16/2025 | $0.72 | $0.74 (2.18%) | $0.76 | $0.72 | 120.51 K | $62.25 M |
| 09/15/2025 | $0.79 | $0.71 (-10.34%) | $0.79 | $0.68 | 433.20 K | $59.72 M |
| 09/12/2025 | $0.78 | $0.78 (-0.51%) | $0.79 | $0.77 | 64.33 K | $65.60 M |
| 09/11/2025 | $0.78 | $0.78 (0.18%) | $0.80 | $0.78 | 97.72 K | $65.73 M |
| 09/10/2025 | $0.83 | $0.77 (-6.64%) | $0.83 | $0.76 | 300.10 K | $64.79 M |
| 09/09/2025 | $0.83 | $0.83 (0%) | $0.85 | $0.82 | 135.19 K | $69.82 M |
| 09/08/2025 | $0.84 | $0.83 (-1.07%) | $0.89 | $0.83 | 392.10 K | $69.90 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.
