Fireweed Zinc Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 29,000 |
| 2024-02-29 | 0.990 | 1.050 | 0.990 | 1.000 | 1.000 | 57,192 |
| 2024-02-28 | 1.020 | 1.020 | 0.980 | 0.990 | 0.990 | 38,162 |
| 2024-02-27 | 0.990 | 1.020 | 0.990 | 1.000 | 1.000 | 52,410 |
| 2024-02-26 | 1.020 | 1.020 | 0.980 | 0.990 | 0.990 | 72,265 |
| 2024-02-23 | 1.000 | 1.020 | 0.990 | 1.010 | 1.010 | 81,186 |
| 2024-02-22 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 71,381 |
| 2024-02-21 | 1.030 | 1.030 | 0.990 | 1.000 | 1.000 | 136,775 |
| 2024-02-20 | 1.070 | 1.070 | 1.050 | 1.070 | 1.070 | 82,819 |
| 2024-02-16 | 1.060 | 1.060 | 1.050 | 1.060 | 1.060 | 15,350 |
| 2024-02-15 | 1.040 | 1.070 | 1.040 | 1.050 | 1.050 | 22,450 |
| 2024-02-14 | 1.050 | 1.060 | 1.050 | 1.055 | 1.055 | 13,499 |
| 2024-02-13 | 1.050 | 1.080 | 1.030 | 1.030 | 1.030 | 97,434 |
| 2024-02-12 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 24,393 |
| 2024-02-09 | 1.020 | 1.070 | 1.020 | 1.060 | 1.060 | 92,173 |
| 2024-02-08 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 49,914 |
| 2024-02-07 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 115,681 |
| 2024-02-06 | 1.060 | 1.060 | 1.020 | 1.040 | 1.040 | 92,300 |
| 2024-02-05 | 1.030 | 1.060 | 1.010 | 1.060 | 1.060 | 86,793 |
| 2024-02-02 | 1.060 | 1.070 | 1.030 | 1.050 | 1.050 | 103,689 |
| 2024-02-01 | 1.050 | 1.080 | 1.000 | 1.050 | 1.050 | 260,287 |
| 2024-01-31 | 1.120 | 1.120 | 1.010 | 1.040 | 1.040 | 318,970 |
| 2024-01-30 | 1.070 | 1.150 | 1.060 | 1.120 | 1.120 | 312,212 |
| 2024-01-29 | 1.090 | 1.105 | 0.980 | 1.010 | 1.010 | 479,496 |
| 2024-01-26 | 1.130 | 1.130 | 1.050 | 1.080 | 1.080 | 85,437 |
| 2024-01-25 | 1.130 | 1.150 | 1.070 | 1.090 | 1.090 | 137,044 |
| 2024-01-24 | 1.130 | 1.150 | 1.110 | 1.130 | 1.130 | 63,677 |
| 2024-01-23 | 1.170 | 1.180 | 1.120 | 1.120 | 1.120 | 91,478 |
| 2024-01-22 | 1.180 | 1.240 | 1.170 | 1.180 | 1.180 | 93,741 |
| 2024-01-19 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 66,131 |
| 2024-01-18 | 1.200 | 1.220 | 1.180 | 1.190 | 1.190 | 65,444 |
| 2024-01-17 | 1.300 | 1.300 | 1.170 | 1.170 | 1.170 | 55,409 |
| 2024-01-16 | 1.310 | 1.310 | 1.210 | 1.300 | 1.300 | 156,604 |
| 2024-01-15 | 1.250 | 1.310 | 1.250 | 1.300 | 1.300 | 134,132 |
| 2024-01-12 | 1.180 | 1.240 | 1.170 | 1.220 | 1.220 | 267,277 |
| 2024-01-11 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 61,335 |
| 2024-01-10 | 1.200 | 1.220 | 1.140 | 1.160 | 1.160 | 208,337 |
| 2024-01-09 | 1.250 | 1.350 | 1.190 | 1.200 | 1.200 | 340,890 |
| 2024-01-08 | 1.120 | 1.180 | 1.110 | 1.170 | 1.170 | 30,440 |
| 2024-01-05 | 1.160 | 1.160 | 1.100 | 1.130 | 1.130 | 140,245 |
| 2024-01-04 | 1.140 | 1.155 | 1.130 | 1.150 | 1.150 | 15,227 |
| 2024-01-03 | 1.160 | 1.170 | 1.130 | 1.130 | 1.130 | 148,855 |
| 2024-01-02 | 1.180 | 1.190 | 1.150 | 1.160 | 1.160 | 32,298 |
| 2023-12-29 | 1.150 | 1.210 | 1.150 | 1.190 | 1.190 | 70,644 |
| 2023-12-28 | 1.180 | 1.200 | 1.140 | 1.150 | 1.150 | 53,998 |
| 2023-12-27 | 1.240 | 1.240 | 1.150 | 1.150 | 1.150 | 62,407 |
| 2023-12-22 | 1.200 | 1.240 | 1.200 | 1.230 | 1.230 | 34,349 |
| 2023-12-21 | 1.200 | 1.260 | 1.160 | 1.190 | 1.190 | 75,768 |
| 2023-12-20 | 1.240 | 1.260 | 1.180 | 1.210 | 1.210 | 124,363 |
| 2023-12-19 | 1.120 | 1.280 | 1.120 | 1.260 | 1.260 | 263,426 |
| 2023-12-18 | 1.130 | 1.170 | 1.110 | 1.120 | 1.120 | 126,420 |
| 2023-12-15 | 0.980 | 1.240 | 0.970 | 1.130 | 1.130 | 854,387 |
| 2023-12-14 | 0.990 | 1.000 | 0.980 | 0.990 | 0.990 | 150,003 |
| 2023-12-13 | 1.020 | 1.050 | 0.990 | 0.990 | 0.990 | 111,314 |
| 2023-12-12 | 1.060 | 1.060 | 1.030 | 1.060 | 1.060 | 122,923 |
| 2023-12-11 | 1.060 | 1.080 | 1.030 | 1.060 | 1.060 | 133,417 |
| 2023-12-08 | 1.060 | 1.090 | 1.040 | 1.060 | 1.060 | 41,779 |
| 2023-12-07 | 1.070 | 1.070 | 1.050 | 1.070 | 1.070 | 20,242 |
| 2023-12-06 | 1.070 | 1.070 | 1.020 | 1.060 | 1.060 | 107,018 |
| 2023-12-05 | 1.070 | 1.100 | 1.050 | 1.080 | 1.080 | 70,473 |
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.