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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.01	1.02	1.02	1.02	1.01	4,900
August 14, 2025	1.01	1.01	1.01	1.01	1.01	1,500
August 13, 2025	0.97	0.97	0.97	0.97	0.97	0
August 12, 2025	1	0.97	0.97	1	0.96	88,500
August 11, 2025	1	1	1	1.01	1	9,200
August 08, 2025	1	1	1	1	1	0
August 07, 2025	0.98	1	1	1	0.98	2,100
August 06, 2025	0.95	0.95	0.95	0.95	0.95	0
August 05, 2025	0.95	0.95	0.95	0.95	0.95	0
August 01, 2025	0.95	0.95	0.95	0.97	0.95	3,500
July 31, 2025	0.95	0.95	0.95	0.95	0.95	48,000
July 30, 2025	1	0.95	0.95	1	0.95	81,000
July 29, 2025	1.01	1	1	1.01	1	14,100
July 28, 2025	1	1.02	1.02	1.03	1	12,300
July 25, 2025	0.98	1.02	1.02	1.02	0.98	40,800
July 24, 2025	0.95	0.98	0.98	0.99	0.95	23,000
July 23, 2025	0.93	0.88	0.88	0.93	0.88	111,700
July 22, 2025	0.94	0.94	0.94	0.94	0.91	27,928
July 21, 2025	0.9	0.92	0.92	0.92	0.9	9,000
July 18, 2025	0.88	0.88	0.88	0.88	0.87	7,500
July 17, 2025	0.89	0.86	0.86	0.89	0.86	43,900
July 16, 2025	0.89	0.9	0.9	0.9	0.89	53,400
July 15, 2025	0.9	0.9	0.9	0.9	0.9	5,000
July 14, 2025	0.91	0.91	0.91	0.91	0.91	0
July 11, 2025	0.89	0.91	0.91	0.91	0.89	8,700
July 10, 2025	0.89	0.89	0.89	0.89	0.89	2,625
July 09, 2025	0.85	0.86	0.86	0.86	0.84	45,500
July 08, 2025	0.86	0.85	0.85	0.86	0.85	27,500
July 07, 2025	0.88	0.88	0.88	0.88	0.87	23,603
July 04, 2025	0.9	0.9	0.9	0.9	0.9	1,800
July 03, 2025	0.89	0.88	0.88	0.89	0.87	3,003
July 02, 2025	0.91	0.88	0.88	0.91	0.88	14,210
June 30, 2025	0.89	0.9	0.9	0.9	0.85	62,800
June 27, 2025	0.87	0.87	0.87	0.87	0.87	20,000
June 26, 2025	0.89	0.89	0.89	0.89	0.88	61,535
June 25, 2025	0.88	0.89	0.89	0.89	0.88	8,500
June 24, 2025	0.88	0.89	0.89	0.89	0.88	3,000
June 23, 2025	0.85	0.88	0.88	0.9	0.85	13,600
June 20, 2025	0.92	0.85	0.85	0.92	0.85	26,500
June 19, 2025	0.86	0.86	0.86	0.86	0.86	0
June 18, 2025	0.9	0.86	0.86	0.9	0.86	30,801
June 17, 2025	0.9	0.9	0.9	0.9	0.9	2,500
June 16, 2025	0.9	0.92	0.92	0.92	0.9	2,000
June 13, 2025	0.93	0.93	0.93	0.93	0.93	7,500
June 12, 2025	0.92	0.93	0.93	0.95	0.92	12,100
June 11, 2025	0.95	0.94	0.94	0.97	0.94	5,600
June 10, 2025	0.94	0.96	0.96	0.96	0.94	8,000
June 09, 2025	0.93	0.94	0.94	0.94	0.87	31,019
June 06, 2025	0.93	0.93	0.93	0.93	0.93	9,000
June 05, 2025	0.92	0.92	0.92	0.92	0.92	1,200
June 04, 2025	0.89	0.9	0.9	0.92	0.89	3,700
June 03, 2025	0.89	0.9	0.9	0.9	0.86	18,200
June 02, 2025	0.89	0.9	0.9	0.9	0.88	28,500
May 30, 2025	0.9	0.88	0.88	0.9	0.87	13,300
May 29, 2025	0.87	0.87	0.87	0.87	0.87	500
May 28, 2025	0.87	0.87	0.87	0.87	0.87	600
May 27, 2025	0.85	0.85	0.85	0.85	0.85	2,000
May 26, 2025	0.88	0.88	0.88	0.88	0.88	500
May 23, 2025	0.84	0.82	0.82	0.84	0.82	17,500
May 22, 2025	0.84	0.84	0.84	0.85	0.83	66,800

Solitario Zinc Corp. (SLR.TO) TSX