Advertisement
U.S. markets closed

Solitario Zinc Corp (RJO.BE)

Berlin - Berlin Delayed Price. Currency in EUR
0.5750-0.0100 (-1.71%)
At close: 09:48PM CET
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20240.00000.00000.00000.57500.5750-
Nov 26, 20240.57500.63000.57500.58500.5850-
Nov 25, 20240.57000.73000.57000.58500.5850-
Nov 22, 20240.56500.73000.56000.59500.5950-
Nov 21, 20240.53500.70000.53500.56500.5650-
Nov 20, 20240.55500.71500.55500.56000.5600-
Nov 19, 20240.55500.73500.55500.56500.5650-
Nov 18, 20240.53500.56000.53500.56000.5600-
Nov 15, 20240.53500.55500.53000.54500.5450-
Nov 14, 20240.53000.55500.53000.54500.5450-
Nov 13, 20240.55500.58000.53000.54000.5400-
Nov 12, 20240.54500.54500.39200.39200.3920-
Nov 11, 20240.58500.58500.42400.54000.5400-
Nov 08, 20240.58500.58500.42400.42400.4240-
Nov 07, 20240.58000.76500.56500.58500.5850-
Nov 06, 20240.59000.65000.58000.58000.5800-
Nov 05, 20240.59000.59000.59000.59000.5900-
Nov 04, 20240.58500.65500.58000.59500.5950-
Nov 01, 20240.61000.65000.59000.59000.5900-
Oct 31, 20240.62500.65500.58000.61000.6100-
Oct 30, 20240.62500.66000.61000.62500.6250-
Oct 29, 20240.63500.63500.46200.46200.4620-
Oct 28, 20240.64000.80000.63500.63500.6350-
Oct 25, 20240.64000.68000.64000.65000.6500-
Oct 24, 20240.65500.80000.65500.65500.6550-
Oct 23, 20240.64500.79000.64500.65500.6550-
Oct 22, 20240.65500.79000.64500.64500.6450-
Oct 21, 20240.66000.78500.64000.65000.6500-
Oct 18, 20240.64500.78500.64000.66000.6600-
Oct 17, 20240.63000.64000.61000.64000.6400-
Oct 16, 20240.64000.64000.50500.63500.6350-
Oct 15, 20240.62500.63500.60500.63500.6350-
Oct 14, 20240.63000.63000.46600.46600.4660-
Oct 11, 20240.63500.64000.60500.63500.6350-
Oct 10, 20240.62500.64000.50000.63500.6350-
Oct 09, 20240.63000.64000.50000.63000.6300-
Oct 08, 20240.64000.76500.63500.63500.6350-
Oct 07, 20240.64500.76500.63500.64000.6400-
Oct 04, 20240.64000.76500.64000.65500.6550-
Oct 03, 20240.65000.68500.63000.65000.6500-
Oct 02, 20240.62500.64500.62000.64500.6450-
Oct 01, 20240.63000.66000.62500.63000.6300-
Sep 30, 20240.62000.65500.61500.62000.6200-
Sep 27, 20240.62500.66000.61500.61500.6150-
Sep 26, 20240.64500.76500.63000.63000.6300-
Sep 25, 20240.64500.76500.64500.65000.6500-
Sep 24, 20240.65000.69000.65000.66000.6600-
Sep 23, 20240.74000.75000.65000.65000.6500-
Sep 20, 20240.63000.68000.62000.62500.6250-
Sep 19, 20240.63000.67500.61000.62000.6200-
Sep 18, 20240.67500.68000.52000.66500.6650-
Sep 17, 20240.71000.71000.53500.69000.6900-
Sep 16, 20240.73000.78000.73000.74000.7400-
Sep 13, 20240.71000.75500.53500.72500.7250-
Sep 12, 20240.64500.72500.59500.72000.7200-
Sep 11, 20240.67000.67500.48000.48400.4840-
Sep 10, 20240.66500.72000.66000.66000.6600-
Sep 09, 20240.67000.70000.64500.64500.6450-
Sep 06, 20240.65500.68500.53500.65000.6500-
Sep 05, 20240.68000.69500.54000.67000.6700-
Sep 04, 20240.70000.70000.54000.68500.6850-
Sep 03, 20240.74500.74500.55500.69500.6950-
Sep 02, 20240.74500.74500.74500.74500.7450-
Aug 30, 20240.70500.71500.54500.71500.7150-
Aug 29, 20240.72000.72000.55000.71500.7150-
Aug 28, 20240.71500.75000.62500.73000.7300-
Aug 27, 20240.76500.77000.64000.73500.7350-
Aug 26, 20240.76500.78000.63500.77000.7700-
Aug 23, 20240.73500.75000.63500.74500.7450-
Aug 22, 20240.75500.75500.73500.74500.7450-
Aug 21, 20240.73000.75000.61000.74500.7450-
Aug 20, 20240.75000.75000.63500.72500.7250-
Aug 19, 20240.72000.73000.64000.73000.7300-
Aug 16, 20240.70000.71500.64000.70000.7000-
Aug 15, 20240.70000.72000.70000.70500.7050-
Aug 14, 20240.73000.73000.69000.71500.7150-
Aug 13, 20240.71000.72500.70000.72000.7200-
Aug 12, 20240.69000.72000.69000.71500.7150-
Aug 09, 20240.68500.70500.64000.70500.7050-
Aug 08, 20240.68500.69000.62000.69000.6900-
Aug 07, 20240.71500.71500.65500.70000.7000-
Aug 06, 20240.66500.70000.61500.70000.7000-
Aug 05, 20240.69500.71500.65000.67000.6700-
Aug 02, 20240.76000.76000.70000.71500.7150-
Aug 01, 20240.76000.77500.75500.75500.7550-
Jul 31, 20240.74500.76500.74500.75500.7550-
Jul 30, 20240.74500.77500.73000.77000.7700-
Jul 29, 20240.75500.78000.75000.77500.7750-
Jul 26, 20240.74500.77500.74500.76000.7600-
Jul 25, 20240.75500.77500.75000.75500.7550-
Jul 24, 20240.79000.82000.78500.79000.7900-
Jul 23, 20240.81500.82000.80500.80500.8050-
Jul 22, 20240.79000.80500.78000.79500.7950-
Jul 19, 20240.81500.83500.76500.80000.8000-
Jul 18, 20240.84000.84500.79500.83500.8350-
Jul 17, 20240.87000.87500.82500.84500.8450-
Jul 16, 20240.86500.86500.82500.83000.8300-
Jul 15, 20240.86000.86500.82500.86500.8650-
Jul 12, 20240.84500.93500.83000.86000.8600-
Jul 11, 20240.82000.84500.79000.82000.8200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...