Fireweed Zinc Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.130	1.130	1.090	1.090	1.090	35,503
2023-12-01	1.150	1.150	1.110	1.130	1.130	64,879
2023-11-30	1.150	1.170	1.130	1.150	1.150	61,710
2023-11-29	1.170	1.180	1.130	1.130	1.130	54,775
2023-11-28	1.160	1.240	1.160	1.190	1.190	66,300
2023-11-27	1.190	1.240	1.170	1.220	1.220	62,160
2023-11-24	1.200	1.210	1.150	1.170	1.170	47,048
2023-11-23	1.130	1.170	1.130	1.160	1.160	11,929
2023-11-22	1.150	1.200	1.140	1.160	1.160	65,240
2023-11-21	1.120	1.170	1.120	1.150	1.150	37,277
2023-11-20	1.090	1.140	1.060	1.130	1.130	63,603
2023-11-17	1.080	1.100	1.050	1.100	1.100	39,710
2023-11-16	1.040	1.090	1.020	1.070	1.070	45,478
2023-11-15	1.000	1.040	0.970	1.030	1.030	71,154
2023-11-14	1.030	1.030	1.000	1.010	1.010	39,910
2023-11-13	0.970	1.030	0.960	1.010	1.010	95,860
2023-11-10	1.010	1.010	0.920	0.940	0.940	196,150
2023-11-09	1.010	1.020	0.990	0.990	0.990	72,343
2023-11-08	1.010	1.010	0.960	1.000	1.000	203,391
2023-11-07	1.040	1.040	1.000	1.010	1.010	93,659
2023-11-06	1.100	1.110	1.040	1.040	1.040	62,000
2023-11-03	1.080	1.110	1.050	1.090	1.090	131,401
2023-11-02	1.050	1.100	1.050	1.100	1.100	38,980
2023-11-01	1.080	1.080	1.040	1.060	1.060	87,223
2023-10-31	1.080	1.100	1.080	1.090	1.090	35,320
2023-10-30	1.120	1.140	1.090	1.100	1.100	86,091
2023-10-27	1.110	1.120	1.080	1.090	1.090	83,532
2023-10-26	1.100	1.110	1.070	1.070	1.070	149,037
2023-10-25	1.170	1.170	1.120	1.120	1.120	95,247
2023-10-24	1.210	1.230	1.150	1.150	1.150	97,117
2023-10-23	1.280	1.280	1.200	1.210	1.210	73,630
2023-10-20	1.310	1.340	1.280	1.280	1.280	53,759
2023-10-19	1.300	1.320	1.300	1.320	1.320	17,761
2023-10-18	1.330	1.350	1.300	1.320	1.320	116,942
2023-10-17	1.350	1.370	1.330	1.360	1.360	120,165
2023-10-16	1.320	1.360	1.320	1.340	1.340	63,496
2023-10-13	1.320	1.340	1.300	1.310	1.310	57,716
2023-10-12	1.320	1.340	1.280	1.300	1.300	83,780
2023-10-11	1.260	1.330	1.260	1.330	1.330	111,842
2023-10-10	1.220	1.260	1.220	1.260	1.260	60,037
2023-10-06	1.180	1.240	1.160	1.210	1.210	127,400
2023-10-05	1.210	1.210	1.170	1.190	1.190	63,735
2023-10-04	1.200	1.210	1.150	1.210	1.210	224,554
2023-10-03	1.260	1.260	1.160	1.200	1.200	320,847
2023-10-02	1.280	1.330	1.260	1.270	1.270	167,135
2023-09-29	1.340	1.340	1.280	1.300	1.300	88,367
2023-09-28	1.340	1.370	1.290	1.320	1.320	109,082
2023-09-27	1.430	1.440	1.310	1.310	1.310	385,284
2023-09-26	1.440	1.440	1.400	1.410	1.410	74,985
2023-09-25	1.480	1.490	1.440	1.440	1.440	63,688
2023-09-22	1.460	1.510	1.450	1.480	1.480	49,870
2023-09-21	1.430	1.470	1.400	1.460	1.460	108,425
2023-09-20	1.440	1.440	1.410	1.430	1.430	34,585
2023-09-19	1.490	1.500	1.420	1.420	1.420	202,640
2023-09-18	1.490	1.520	1.430	1.480	1.480	271,511
2023-09-15	1.370	1.530	1.370	1.500	1.500	275,723
2023-09-14	1.390	1.390	1.360	1.360	1.360	76,418
2023-09-13	1.410	1.410	1.360	1.360	1.360	39,093
2023-09-12	1.410	1.430	1.390	1.430	1.430	52,908
2023-09-11	1.450	1.450	1.380	1.420	1.420	97,001

← NewerPage 13 of 21 · 1,247 trading daysOlder →

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.