Fireweed Zinc Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.180 | 1.210 | 1.170 | 1.210 | 1.210 | 143,867 |
| 2024-05-27 | 1.170 | 1.205 | 1.170 | 1.190 | 1.190 | 122,978 |
| 2024-05-24 | 1.200 | 1.210 | 1.170 | 1.170 | 1.170 | 83,836 |
| 2024-05-23 | 1.240 | 1.240 | 1.170 | 1.200 | 1.200 | 163,041 |
| 2024-05-22 | 1.250 | 1.250 | 1.220 | 1.230 | 1.230 | 179,253 |
| 2024-05-21 | 1.250 | 1.250 | 1.220 | 1.250 | 1.250 | 169,707 |
| 2024-05-17 | 1.140 | 1.270 | 1.130 | 1.250 | 1.250 | 365,247 |
| 2024-05-16 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 81,162 |
| 2024-05-15 | 1.130 | 1.140 | 1.110 | 1.110 | 1.110 | 178,499 |
| 2024-05-14 | 1.140 | 1.180 | 1.120 | 1.130 | 1.130 | 370,645 |
| 2024-05-13 | 1.160 | 1.160 | 1.120 | 1.140 | 1.140 | 163,731 |
| 2024-05-10 | 1.150 | 1.200 | 1.130 | 1.150 | 1.150 | 421,043 |
| 2024-05-09 | 1.180 | 1.180 | 1.110 | 1.150 | 1.150 | 409,675 |
| 2024-05-08 | 1.180 | 1.220 | 1.150 | 1.160 | 1.160 | 135,046 |
| 2024-05-07 | 1.250 | 1.250 | 1.180 | 1.180 | 1.180 | 173,324 |
| 2024-05-06 | 1.260 | 1.280 | 1.210 | 1.220 | 1.220 | 193,838 |
| 2024-05-03 | 1.080 | 1.230 | 1.050 | 1.230 | 1.230 | 779,793 |
| 2024-05-02 | 1.060 | 1.080 | 1.030 | 1.050 | 1.050 | 119,500 |
| 2024-05-01 | 1.060 | 1.060 | 1.010 | 1.050 | 1.050 | 124,168 |
| 2024-04-30 | 1.080 | 1.080 | 1.020 | 1.040 | 1.040 | 185,733 |
| 2024-04-29 | 1.120 | 1.120 | 1.090 | 1.090 | 1.090 | 87,643 |
| 2024-04-26 | 1.130 | 1.130 | 1.100 | 1.120 | 1.120 | 32,900 |
| 2024-04-25 | 1.120 | 1.120 | 1.090 | 1.090 | 1.090 | 30,227 |
| 2024-04-24 | 1.110 | 1.120 | 1.080 | 1.090 | 1.090 | 95,831 |
| 2024-04-23 | 1.110 | 1.110 | 1.030 | 1.110 | 1.110 | 200,881 |
| 2024-04-22 | 1.120 | 1.150 | 1.080 | 1.100 | 1.100 | 126,624 |
| 2024-04-19 | 1.140 | 1.150 | 1.120 | 1.150 | 1.150 | 70,826 |
| 2024-04-18 | 1.140 | 1.160 | 1.130 | 1.130 | 1.130 | 37,203 |
| 2024-04-17 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 33,977 |
| 2024-04-16 | 1.210 | 1.210 | 1.170 | 1.190 | 1.190 | 92,528 |
| 2024-04-15 | 1.230 | 1.300 | 1.200 | 1.220 | 1.220 | 153,013 |
| 2024-04-12 | 1.150 | 1.220 | 1.150 | 1.210 | 1.210 | 129,333 |
| 2024-04-11 | 1.160 | 1.190 | 1.130 | 1.190 | 1.190 | 63,700 |
| 2024-04-10 | 1.160 | 1.180 | 1.140 | 1.160 | 1.160 | 68,058 |
| 2024-04-09 | 1.180 | 1.220 | 1.150 | 1.150 | 1.150 | 78,646 |
| 2024-04-08 | 1.210 | 1.240 | 1.170 | 1.190 | 1.190 | 83,430 |
| 2024-04-05 | 1.150 | 1.220 | 1.150 | 1.220 | 1.220 | 127,971 |
| 2024-04-04 | 1.140 | 1.210 | 1.130 | 1.150 | 1.150 | 161,233 |
| 2024-04-03 | 1.120 | 1.140 | 1.100 | 1.140 | 1.140 | 62,689 |
| 2024-04-02 | 1.140 | 1.140 | 1.100 | 1.130 | 1.130 | 69,847 |
| 2024-04-01 | 1.140 | 1.140 | 1.100 | 1.120 | 1.120 | 87,350 |
| 2024-03-28 | 1.150 | 1.150 | 1.080 | 1.100 | 1.100 | 70,278 |
| 2024-03-27 | 1.100 | 1.140 | 1.090 | 1.140 | 1.140 | 106,480 |
| 2024-03-26 | 1.070 | 1.100 | 1.050 | 1.100 | 1.100 | 75,320 |
| 2024-03-25 | 1.030 | 1.080 | 1.030 | 1.060 | 1.060 | 41,200 |
| 2024-03-22 | 1.060 | 1.080 | 1.050 | 1.060 | 1.060 | 75,760 |
| 2024-03-21 | 1.030 | 1.080 | 1.020 | 1.060 | 1.060 | 93,445 |
| 2024-03-20 | 1.040 | 1.040 | 1.010 | 1.040 | 1.040 | 73,584 |
| 2024-03-19 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 33,938 |
| 2024-03-18 | 1.060 | 1.070 | 1.050 | 1.060 | 1.060 | 26,457 |
| 2024-03-15 | 1.090 | 1.090 | 1.040 | 1.050 | 1.050 | 39,920 |
| 2024-03-14 | 1.100 | 1.100 | 1.060 | 1.100 | 1.100 | 92,677 |
| 2024-03-13 | 0.990 | 1.150 | 0.990 | 1.100 | 1.100 | 214,669 |
| 2024-03-12 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 86,811 |
| 2024-03-11 | 1.020 | 1.030 | 0.970 | 1.030 | 1.030 | 107,887 |
| 2024-03-08 | 1.050 | 1.050 | 1.010 | 1.010 | 1.010 | 87,624 |
| 2024-03-07 | 1.070 | 1.100 | 1.050 | 1.060 | 1.060 | 118,150 |
| 2024-03-06 | 1.030 | 1.070 | 1.020 | 1.070 | 1.070 | 64,411 |
| 2024-03-05 | 1.040 | 1.050 | 1.010 | 1.040 | 1.040 | 109,329 |
| 2024-03-04 | 1.020 | 1.040 | 1.010 | 1.040 | 1.040 | 104,855 |
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.