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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.02	1.03	1.03	1.03	1	4,500
February 19, 2026	0.99	1	1	1	0.99	11,900
February 18, 2026	0.98	0.98	0.98	1	0.97	25,100
February 17, 2026	1	0.98	0.98	1	0.97	8,300
February 13, 2026	1	1	1	1	0.98	8,400
February 12, 2026	1.02	0.99	0.99	1.02	0.99	27,720
February 11, 2026	1.04	1.03	1.03	1.04	1.03	3,400
February 10, 2026	1.05	1.05	1.05	1.05	1.02	9,000
February 09, 2026	1.02	1.03	1.03	1.04	1.02	1,624
February 06, 2026	1.01	1.01	1.01	1.02	0.99	24,600
February 05, 2026	1	0.98	0.98	1	0.98	35,300
February 04, 2026	1.07	1.04	1.04	1.07	1.03	29,720
February 03, 2026	1.13	1.07	1.07	1.13	1.07	32,045
February 02, 2026	1.08	1.09	1.09	1.1	1.07	22,419
January 30, 2026	1.11	1.08	1.08	1.11	1.03	58,825
January 29, 2026	1.13	1.1	1.1	1.13	1.03	55,800
January 28, 2026	1.07	1.08	1.08	1.13	1.07	25,506
January 27, 2026	1.04	1	1	1.04	0.96	67,411
January 26, 2026	1.08	1.03	1.03	1.18	1.02	71,200
January 23, 2026	1.06	1.02	1.02	1.09	1.02	22,100
January 22, 2026	1.01	1.04	1.04	1.04	1	215,302
January 21, 2026	1.03	1.01	1.01	1.03	1	1,500
January 20, 2026	1.02	1	1	1.02	1	4,200
January 19, 2026	1.02	1.02	1.02	1.03	1	12,502
January 16, 2026	1.02	1.03	1.03	1.03	1	4,717
January 15, 2026	0.98	1.02	1.02	1.02	0.98	69,116
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

Solitario Zinc Corp. (SLR.TO) TSX