Solitario Zinc Corp. - SLR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.83	0.88	0.88	0.88	0.83	2,438
December 03, 2025	0.85	0.82	0.82	0.9	0.81	196,800
December 02, 2025	0.9	0.86	0.86	0.9	0.86	1,800
December 01, 2025	0.86	0.85	0.85	0.94	0.85	56,000
November 28, 2025	0.85	0.83	0.83	0.85	0.83	51,843
November 27, 2025	0.85	0.85	0.85	0.85	0.85	0
November 26, 2025	0.85	0.85	0.85	0.85	0.85	39,000
November 25, 2025	0.83	0.83	0.83	0.84	0.83	104,800
November 24, 2025	0.81	0.81	0.81	0.81	0.79	5,225
November 21, 2025	0.8	0.81	0.81	0.81	0.8	2,000
November 20, 2025	0.8	0.78	0.78	0.8	0.78	47,200
November 19, 2025	0.86	0.82	0.82	0.87	0.82	43,631
November 18, 2025	0.83	0.83	0.83	0.83	0.83	1,000
November 17, 2025	0.83	0.83	0.83	0.83	0.83	1,520
November 14, 2025	0.81	0.83	0.83	0.84	0.8	145,800
November 13, 2025	0.87	0.81	0.81	0.87	0.81	35,000
November 12, 2025	0.85	0.88	0.88	0.89	0.85	24,201
November 11, 2025	0.87	0.87	0.87	0.87	0.87	0
November 10, 2025	0.85	0.87	0.87	0.88	0.85	8,200
November 07, 2025	0.86	0.82	0.82	0.86	0.82	84,900
November 06, 2025	0.85	0.88	0.88	0.88	0.83	23,020
November 05, 2025	0.84	0.84	0.84	0.84	0.84	0
November 04, 2025	0.86	0.84	0.84	0.86	0.83	7,833
November 03, 2025	0.96	0.86	0.86	0.96	0.85	114,939
October 31, 2025	0.96	0.95	0.95	0.96	0.95	2,000
October 30, 2025	0.95	0.96	0.96	0.97	0.95	2,000
October 29, 2025	0.95	0.95	0.95	0.95	0.94	3,710
October 28, 2025	0.99	0.99	0.99	0.99	0.99	2,600
October 27, 2025	1.05	0.95	0.95	1.05	0.95	113,900
October 24, 2025	1.07	1.07	1.07	1.11	1.07	10,612
October 23, 2025	1.07	1.07	1.07	1.07	1.07	100
October 22, 2025	1.01	1.02	1.02	1.06	1	113,400
October 21, 2025	0.97	0.97	0.97	0.97	0.95	7,100
October 20, 2025	0.9	1	1	1	0.9	28,600
October 17, 2025	1.01	0.94	0.94	1.01	0.94	51,300
October 16, 2025	1.1	1	1	1.1	0.99	6,500
October 15, 2025	1.13	1.09	1.09	1.13	1.04	8,325
October 14, 2025	1.04	1.08	1.08	1.2	1.04	159,801
October 10, 2025	0.99	0.96	0.96	1.01	0.91	114,600
October 09, 2025	1.02	0.99	0.99	1.05	0.96	92,100
October 08, 2025	0.98	1.02	1.02	1.02	0.97	12,944
October 07, 2025	0.98	0.99	0.99	0.99	0.94	152,200
October 06, 2025	0.96	0.98	0.98	1.01	0.96	17,005
October 03, 2025	0.94	0.97	0.97	0.99	0.93	40,020
October 02, 2025	0.95	0.94	0.94	0.95	0.93	10,200
October 01, 2025	0.99	0.95	0.95	0.99	0.91	35,500
September 30, 2025	0.94	0.94	0.94	0.94	0.94	0
September 29, 2025	0.95	0.94	0.94	0.95	0.94	94,500
September 26, 2025	1	0.98	0.98	1	0.94	32,419
September 25, 2025	0.99	1.03	1.03	1.22	0.94	72,502
September 24, 2025	0.98	0.96	0.96	0.98	0.96	2,415
September 23, 2025	1.03	0.98	0.98	1.03	0.97	21,100
September 22, 2025	1.02	1.02	1.02	1.05	0.99	56,400
September 19, 2025	1.02	1.03	1.03	1.03	1.02	7,800
September 18, 2025	1.05	1.05	1.05	1.05	1.05	0
September 17, 2025	1	1.05	1.05	1.07	1	37,100
September 16, 2025	1	1.01	1.01	1.06	1	29,800
September 15, 2025	1.05	0.99	0.99	1.05	0.94	254,647
September 12, 2025	1.1	1.09	1.09	1.1	1.07	11,417
September 11, 2025	1.1	1.1	1.1	1.11	1.1	1,000

Solitario Zinc Corp. (SLR.TO) TSX