Fireweed Zinc Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.280 | 1.320 | 1.280 | 1.310 | 1.310 | 122,373 |
| 2024-08-22 | 1.285 | 1.320 | 1.280 | 1.300 | 1.300 | 129,494 |
| 2024-08-21 | 1.300 | 1.310 | 1.270 | 1.280 | 1.280 | 155,222 |
| 2024-08-20 | 1.290 | 1.300 | 1.270 | 1.300 | 1.300 | 307,341 |
| 2024-08-19 | 1.240 | 1.300 | 1.220 | 1.300 | 1.300 | 87,492 |
| 2024-08-16 | 1.230 | 1.240 | 1.210 | 1.230 | 1.230 | 23,595 |
| 2024-08-15 | 1.190 | 1.220 | 1.180 | 1.210 | 1.210 | 60,299 |
| 2024-08-14 | 1.160 | 1.190 | 1.160 | 1.180 | 1.180 | 53,700 |
| 2024-08-13 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 47,428 |
| 2024-08-12 | 1.150 | 1.170 | 1.140 | 1.170 | 1.170 | 81,513 |
| 2024-08-09 | 1.170 | 1.170 | 1.130 | 1.140 | 1.140 | 159,237 |
| 2024-08-08 | 1.180 | 1.180 | 1.140 | 1.160 | 1.160 | 107,966 |
| 2024-08-07 | 1.170 | 1.180 | 1.130 | 1.180 | 1.180 | 441,647 |
| 2024-08-06 | 1.140 | 1.170 | 1.140 | 1.160 | 1.160 | 659,111 |
| 2024-08-01 | 1.250 | 1.260 | 1.150 | 1.200 | 1.200 | 94,096 |
| 2024-07-31 | 1.170 | 1.270 | 1.170 | 1.250 | 1.250 | 177,542 |
| 2024-07-30 | 1.140 | 1.180 | 1.140 | 1.170 | 1.170 | 254,830 |
| 2024-07-29 | 1.170 | 1.170 | 1.120 | 1.140 | 1.140 | 91,817 |
| 2024-07-26 | 1.140 | 1.160 | 1.130 | 1.150 | 1.150 | 161,751 |
| 2024-07-25 | 1.140 | 1.150 | 1.120 | 1.120 | 1.120 | 293,275 |
| 2024-07-24 | 1.220 | 1.220 | 1.120 | 1.140 | 1.140 | 535,451 |
| 2024-07-23 | 1.290 | 1.290 | 1.170 | 1.220 | 1.220 | 582,294 |
| 2024-07-22 | 1.360 | 1.360 | 1.290 | 1.300 | 1.300 | 65,662 |
| 2024-07-19 | 1.390 | 1.390 | 1.320 | 1.340 | 1.340 | 107,915 |
| 2024-07-18 | 1.390 | 1.400 | 1.370 | 1.390 | 1.390 | 139,318 |
| 2024-07-17 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 314,660 |
| 2024-07-16 | 1.320 | 1.400 | 1.320 | 1.380 | 1.380 | 343,398 |
| 2024-07-15 | 1.260 | 1.330 | 1.220 | 1.330 | 1.330 | 191,091 |
| 2024-07-12 | 1.200 | 1.260 | 1.200 | 1.260 | 1.260 | 337,364 |
| 2024-07-11 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 127,733 |
| 2024-07-10 | 1.180 | 1.190 | 1.160 | 1.170 | 1.170 | 51,085 |
| 2024-07-09 | 1.200 | 1.230 | 1.190 | 1.190 | 1.190 | 57,825 |
| 2024-07-08 | 1.160 | 1.190 | 1.150 | 1.190 | 1.190 | 625,865 |
| 2024-07-05 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 24,562 |
| 2024-07-04 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 182,518 |
| 2024-07-03 | 1.150 | 1.190 | 1.130 | 1.180 | 1.180 | 104,349 |
| 2024-07-02 | 1.170 | 1.190 | 1.140 | 1.140 | 1.140 | 92,298 |
| 2024-06-28 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 91,436 |
| 2024-06-27 | 1.180 | 1.200 | 1.170 | 1.190 | 1.190 | 307,088 |
| 2024-06-26 | 1.170 | 1.190 | 1.150 | 1.160 | 1.160 | 147,449 |
| 2024-06-25 | 1.180 | 1.180 | 1.130 | 1.160 | 1.160 | 187,158 |
| 2024-06-24 | 1.190 | 1.210 | 1.170 | 1.180 | 1.180 | 151,164 |
| 2024-06-21 | 1.170 | 1.220 | 1.170 | 1.190 | 1.190 | 58,523 |
| 2024-06-20 | 1.190 | 1.200 | 1.170 | 1.170 | 1.170 | 60,355 |
| 2024-06-19 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 19,958 |
| 2024-06-18 | 1.220 | 1.220 | 1.190 | 1.200 | 1.200 | 134,414 |
| 2024-06-17 | 1.200 | 1.240 | 1.190 | 1.200 | 1.200 | 176,970 |
| 2024-06-14 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 46,125 |
| 2024-06-13 | 1.210 | 1.240 | 1.200 | 1.230 | 1.230 | 219,411 |
| 2024-06-12 | 1.220 | 1.220 | 1.180 | 1.210 | 1.210 | 259,003 |
| 2024-06-11 | 1.240 | 1.240 | 1.205 | 1.210 | 1.210 | 30,962 |
| 2024-06-10 | 1.260 | 1.260 | 1.220 | 1.240 | 1.240 | 93,626 |
| 2024-06-07 | 1.150 | 1.240 | 1.120 | 1.240 | 1.240 | 377,853 |
| 2024-06-06 | 1.190 | 1.200 | 1.150 | 1.160 | 1.160 | 147,482 |
| 2024-06-05 | 1.150 | 1.250 | 1.140 | 1.170 | 1.170 | 172,087 |
| 2024-06-04 | 1.150 | 1.150 | 1.110 | 1.130 | 1.130 | 121,804 |
| 2024-06-03 | 1.150 | 1.170 | 1.130 | 1.130 | 1.130 | 200,610 |
| 2024-05-31 | 1.180 | 1.180 | 1.140 | 1.140 | 1.140 | 90,767 |
| 2024-05-30 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 33,813 |
| 2024-05-29 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 92,886 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.