Solitario Zinc Corp. (XPL)
0.62
-0.01 (-1.12%)
At close: Apr 02, 2025, 3:59 PM
0.62
0.62%
Pre-market: Apr 03, 2025, 07:54 AM EDT
Solitario Zinc Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | -0.02 | -3.17% | 23,215 |
| Apr 1, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.03 | 5.00% | 30,195 |
| Mar 31, 2025 | 0.57 | 0.63 | 0.57 | 0.60 | -0.01 | -1.64% | 70,900 |
| Mar 28, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | -0.01 | -1.61% | 28,000 |
| Mar 27, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.02 | 3.33% | 26,300 |
| Mar 26, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | -0.04 | -6.25% | 97,100 |
| Mar 25, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | -0.01 | -1.54% | 43,100 |
| Mar 24, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.02 | 3.17% | 40,972 |
| Mar 21, 2025 | 0.67 | 0.68 | 0.63 | 0.63 | -0.02 | -3.08% | 51,346 |
| Mar 20, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | -0.02 | -2.99% | 15,900 |
| Mar 19, 2025 | 0.67 | 0.71 | 0.64 | 0.67 | -0.02 | -2.90% | 43,214 |
| Mar 18, 2025 | 0.66 | 0.74 | 0.64 | 0.69 | 0.03 | 4.55% | 59,300 |
| Mar 17, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.02 | 3.13% | 64,012 |
| Mar 14, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.01 | 1.59% | 21,136 |
| Mar 13, 2025 | 0.63 | 0.66 | 0.63 | 0.63 | 0.00 | 0.00% | 25,406 |
| Mar 12, 2025 | 0.61 | 0.66 | 0.61 | 0.63 | 0.01 | 1.61% | 23,400 |
| Mar 11, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.02 | 3.33% | 30,343 |
| Mar 10, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | -0.05 | -7.69% | 78,000 |
| Mar 7, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.00 | 0.00% | 33,041 |
| Mar 6, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.01 | 1.56% | 28,464 |
| Mar 5, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | -0.01 | -1.54% | 22,007 |
| Mar 4, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.00 | 0.00% | 26,848 |
| Mar 3, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | -0.03 | -4.41% | 42,417 |
| Feb 28, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.01 | 1.49% | 16,718 |
| Feb 27, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.00 | 0.00% | 26,600 |
| Feb 26, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.01 | 1.52% | 26,103 |
| Feb 25, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | -0.01 | -1.49% | 41,000 |
| Feb 24, 2025 | 0.68 | 0.70 | 0.66 | 0.67 | -0.01 | -1.47% | 22,018 |
| Feb 21, 2025 | 0.72 | 0.73 | 0.68 | 0.68 | -0.04 | -5.56% | 87,932 |
| Feb 20, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | -0.02 | -2.70% | 20,415 |
| Feb 19, 2025 | 0.73 | 0.76 | 0.73 | 0.74 | 0.00 | 0.00% | 35,503 |
| Feb 18, 2025 | 0.76 | 0.78 | 0.74 | 0.74 | -0.03 | -3.90% | 33,700 |
| Feb 14, 2025 | 0.75 | 0.78 | 0.75 | 0.77 | 0.01 | 1.32% | 48,810 |
| Feb 13, 2025 | 0.72 | 0.76 | 0.70 | 0.76 | 0.06 | 8.57% | 119,523 |
| Feb 12, 2025 | 0.71 | 0.74 | 0.70 | 0.70 | -0.01 | -1.41% | 83,900 |
| Feb 11, 2025 | 0.71 | 0.73 | 0.71 | 0.71 | 0.01 | 1.43% | 63,543 |
| Feb 10, 2025 | 0.73 | 0.73 | 0.68 | 0.70 | -0.03 | -4.11% | 58,309 |
| Feb 7, 2025 | 0.74 | 0.75 | 0.72 | 0.73 | -0.01 | -1.35% | 80,086 |
| Feb 6, 2025 | 0.66 | 0.74 | 0.55 | 0.74 | 0.07 | 10.45% | 269,606 |
| Feb 5, 2025 | 0.67 | 0.69 | 0.66 | 0.67 | 0.00 | 0.00% | 25,600 |
| Feb 4, 2025 | 0.66 | 0.68 | 0.64 | 0.67 | 0.01 | 1.52% | 17,111 |
| Feb 3, 2025 | 0.63 | 0.66 | 0.62 | 0.66 | 0.02 | 3.13% | 56,200 |
| Jan 31, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | -0.02 | -3.03% | 31,191 |
| Jan 30, 2025 | 0.64 | 0.67 | 0.62 | 0.66 | 0.02 | 3.13% | 57,800 |
| Jan 29, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.01 | 1.59% | 52,700 |
| Jan 28, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | -0.02 | -3.08% | 20,421 |
| Jan 27, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.00 | 0.00% | 41,600 |
| Jan 24, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | -0.01 | -1.52% | 79,200 |
| Jan 23, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.01 | 1.54% | 25,464 |
| Jan 22, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | -0.01 | -1.52% | 23,630 |