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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.96	0.96	0.96	0.96	0.95	201,617
January 13, 2026	0.96	0.96	0.96	0.96	0.96	12,000
January 12, 2026	0.99	0.96	0.96	0.99	0.96	38,500
January 09, 2026	0.95	0.95	0.95	0.95	0.95	0
January 08, 2026	0.96	0.95	0.95	0.96	0.95	149,512
January 07, 2026	0.98	0.97	0.97	0.98	0.97	65,700
January 06, 2026	0.99	0.98	0.98	0.99	0.97	75,900
January 05, 2026	0.93	0.98	0.98	0.99	0.93	52,500
January 02, 2026	0.92	0.93	0.93	0.93	0.89	162,400
December 31, 2025	0.89	0.93	0.93	0.95	0.89	7,500
December 30, 2025	0.91	0.89	0.89	0.91	0.89	17,600
December 29, 2025	0.9	0.91	0.91	0.91	0.9	12,300
December 23, 2025	0.9	0.88	0.88	0.92	0.88	12,600
December 22, 2025	0.92	0.9	0.9	0.92	0.9	22,400
December 19, 2025	0.89	0.9	0.9	0.9	0.89	6,012
December 18, 2025	0.92	0.89	0.89	0.92	0.87	83,100
December 17, 2025	0.91	0.91	0.91	0.91	0.91	2,600
December 16, 2025	0.92	0.92	0.92	0.92	0.92	0
December 15, 2025	0.91	0.92	0.92	0.92	0.9	4,501
December 12, 2025	0.92	0.91	0.91	0.94	0.88	143,762
December 11, 2025	0.91	0.96	0.96	1	0.9	75,827
December 10, 2025	0.88	0.89	0.89	0.9	0.88	46,515
December 09, 2025	0.87	0.87	0.87	0.87	0.84	199,408
December 08, 2025	0.88	0.85	0.85	0.88	0.85	15,330
December 05, 2025	0.9	0.9	0.9	0.91	0.88	29,500
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

Solitario Zinc Corp. (SLR.TO) TSX