5 DAY PERFORMANCE
-6.99%
1 MONTH PERFORMANCE
-14.71%
3 MONTH PERFORMANCE
-11.11%
6 MONTH PERFORMANCE
-24.05%
YEAR-TO-DATE PERFORMANCE
+0.93%
1 YEAR PERFORMANCE
+12.07%
Solitario Zinc Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.61 | $0.63 (3.63%) | $0.66 | $0.61 | 23,367 | $50.60 M |
| 03/11/2025 | $0.62 | $0.62 (-0.29%) | $0.63 | $0.62 | 30,343 | $50.44 M |
| 03/10/2025 | $0.64 | $0.60 (-6.27%) | $0.64 | $0.60 | 78,000 | $48.57 M |
| 03/07/2025 | $0.64 | $0.65 (1.59%) | $0.65 | $0.64 | 33,041 | $52.64 M |
| 03/06/2025 | $0.64 | $0.65 (1.87%) | $0.65 | $0.64 | 28,464 | $52.87 M |
| 03/05/2025 | $0.65 | $0.64 (-2.31%) | $0.66 | $0.64 | 22,007 | $51.81 M |
| 03/04/2025 | $0.67 | $0.65 (-2.36%) | $0.67 | $0.64 | 26,848 | $53.38 M |
| 03/03/2025 | $0.68 | $0.65 (-3.72%) | $0.68 | $0.65 | 42,417 | $53.04 M |
| 02/28/2025 | $0.69 | $0.68 (-2.16%) | $0.69 | $0.67 | 16,718 | $55.09 M |
| 02/27/2025 | $0.67 | $0.67 (-0.01%) | $0.67 | $0.66 | 26,600 | $54.66 M |
| 02/26/2025 | $0.66 | $0.67 (1.3%) | $0.67 | $0.66 | 26,103 | $54.65 M |
| 02/25/2025 | $0.68 | $0.66 (-2.13%) | $0.68 | $0.66 | 41,000 | $54.02 M |
| 02/24/2025 | $0.68 | $0.67 (-1.93%) | $0.70 | $0.66 | 22,018 | $54.42 M |
| 02/21/2025 | $0.72 | $0.68 (-5.69%) | $0.73 | $0.68 | 87,932 | $55.40 M |
| 02/20/2025 | $0.74 | $0.72 (-2.91%) | $0.74 | $0.72 | 20,415 | $58.75 M |
| 02/19/2025 | $0.73 | $0.74 (1.09%) | $0.76 | $0.73 | 35,503 | $60.40 M |
| 02/18/2025 | $0.76 | $0.74 (-2.37%) | $0.78 | $0.74 | 33,700 | $60.54 M |
| 02/14/2025 | $0.75 | $0.77 (3%) | $0.78 | $0.75 | 48,810 | $62.76 M |
| 02/13/2025 | $0.72 | $0.76 (5.56%) | $0.76 | $0.70 | 119,523 | $62.01 M |
| 02/12/2025 | $0.71 | $0.70 (-0.92%) | $0.74 | $0.70 | 83,900 | $57.40 M |
| 02/11/2025 | $0.71 | $0.71 (-0.28%) | $0.73 | $0.71 | 63,543 | $57.93 M |
| 02/10/2025 | $0.73 | $0.70 (-4.79%) | $0.73 | $0.68 | 58,309 | $56.71 M |
| 02/07/2025 | $0.74 | $0.73 (-0.69%) | $0.75 | $0.72 | 80,086 | $59.57 M |
| 02/06/2025 | $0.66 | $0.74 (12.11%) | $0.74 | $0.55 | 269,606 | $60.37 M |
| 02/05/2025 | $0.67 | $0.67 (-0.39%) | $0.69 | $0.66 | 25,600 | $54.46 M |
| 02/04/2025 | $0.66 | $0.67 (0.91%) | $0.68 | $0.64 | 17,111 | $54.34 M |
| 02/03/2025 | $0.63 | $0.66 (4.44%) | $0.66 | $0.62 | 56,200 | $53.51 M |
| 01/31/2025 | $0.64 | $0.64 (0.2%) | $0.66 | $0.64 | 31,191 | $52.41 M |
| 01/30/2025 | $0.64 | $0.66 (3.11%) | $0.67 | $0.62 | 57,800 | $53.85 M |
| 01/29/2025 | $0.62 | $0.64 (2.77%) | $0.64 | $0.62 | 52,700 | $52.33 M |
| 01/28/2025 | $0.63 | $0.63 (0.21%) | $0.64 | $0.62 | 20,421 | $51.73 M |
| 01/27/2025 | $0.63 | $0.65 (3.14%) | $0.65 | $0.62 | 41,600 | $53.04 M |
| 01/24/2025 | $0.66 | $0.65 (-0.79%) | $0.67 | $0.65 | 79,200 | $53.43 M |
| 01/23/2025 | $0.65 | $0.66 (1.84%) | $0.67 | $0.65 | 25,464 | $53.87 M |
| 01/22/2025 | $0.68 | $0.65 (-3.98%) | $0.68 | $0.65 | 23,630 | $53.20 M |
| 01/21/2025 | $0.65 | $0.66 (1.54%) | $0.69 | $0.65 | 44,349 | $53.85 M |
| 01/17/2025 | $0.63 | $0.65 (3.21%) | $0.67 | $0.63 | 28,400 | $53.05 M |
| 01/16/2025 | $0.62 | $0.65 (4.42%) | $0.65 | $0.62 | 16,402 | $53.04 M |
| 01/15/2025 | $0.64 | $0.62 (-2.72%) | $0.64 | $0.62 | 35,300 | $50.79 M |
| 01/14/2025 | $0.62 | $0.64 (2.74%) | $0.64 | $0.61 | 127,997 | $51.98 M |
| 01/13/2025 | $0.61 | $0.60 (-1.22%) | $0.62 | $0.59 | 15,450 | $49.04 M |
| 01/10/2025 | $0.61 | $0.60 (-0.95%) | $0.63 | $0.60 | 44,743 | $49.30 M |
| 01/08/2025 | $0.62 | $0.61 (-1.72%) | $0.62 | $0.59 | 52,050 | $49.40 M |
| 01/07/2025 | $0.60 | $0.61 (1.84%) | $0.64 | $0.60 | 41,342 | $49.77 M |
| 01/06/2025 | $0.60 | $0.60 (0.72%) | $0.62 | $0.60 | 30,349 | $49.06 M |
| 01/03/2025 | $0.62 | $0.61 (-1.73%) | $0.62 | $0.59 | 58,390 | $49.46 M |
| 01/02/2025 | $0.59 | $0.61 (3.04%) | $0.61 | $0.59 | 32,306 | $49.77 M |
| 12/31/2024 | $0.61 | $0.59 (-2.54%) | $0.61 | $0.59 | 37,838 | $48.51 M |
| 12/30/2024 | $0.58 | $0.60 (3.29%) | $0.61 | $0.58 | 46,535 | $48.63 M |
| 12/27/2024 | $0.58 | $0.60 (3.24%) | $0.60 | $0.58 | 26,022 | $48.88 M |
| 12/26/2024 | $0.60 | $0.58 (-2.81%) | $0.60 | $0.58 | 66,500 | $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 |
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.
