Fireweed Zinc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.350	1.470	1.350	1.450	1.450	121,531
2023-09-07	1.400	1.440	1.350	1.360	1.360	161,131
2023-09-06	1.450	1.500	1.410	1.430	1.430	70,819
2023-09-05	1.540	1.540	1.440	1.450	1.450	119,878
2023-09-01	1.530	1.580	1.490	1.540	1.540	122,859
2023-08-31	1.450	1.530	1.450	1.530	1.530	118,313
2023-08-30	1.620	1.620	1.440	1.450	1.450	364,619
2023-08-29	1.620	1.650	1.590	1.630	1.630	100,196
2023-08-28	1.540	1.660	1.540	1.640	1.640	129,590
2023-08-25	1.620	1.640	1.550	1.570	1.570	213,856
2023-08-24	1.680	1.720	1.620	1.620	1.620	226,651
2023-08-23	1.770	1.770	1.700	1.700	1.700	226,328
2023-08-22	1.630	1.735	1.630	1.730	1.730	318,342
2023-08-21	1.620	1.680	1.540	1.570	1.570	186,990
2023-08-18	1.730	1.750	1.570	1.600	1.600	639,768
2023-08-17	1.650	1.730	1.640	1.720	1.720	196,912
2023-08-16	1.580	1.700	1.580	1.650	1.650	250,473
2023-08-15	1.660	1.670	1.570	1.570	1.570	342,897
2023-08-14	1.560	1.730	1.490	1.640	1.640	588,975
2023-08-11	1.400	1.640	1.400	1.610	1.610	829,945
2023-08-10	1.360	1.390	1.350	1.370	1.370	197,604
2023-08-09	1.360	1.390	1.320	1.360	1.360	207,179
2023-08-08	1.400	1.400	1.330	1.360	1.360	167,126
2023-08-04	1.310	1.440	1.300	1.430	1.430	323,800
2023-08-03	1.260	1.300	1.260	1.300	1.300	47,717
2023-08-02	1.280	1.280	1.230	1.260	1.260	78,532
2023-08-01	1.320	1.320	1.270	1.280	1.280	91,269
2023-07-31	1.250	1.350	1.250	1.340	1.340	145,429
2023-07-28	1.200	1.270	1.200	1.260	1.260	84,140
2023-07-27	1.250	1.250	1.190	1.190	1.190	201,830
2023-07-26	1.200	1.260	1.150	1.250	1.250	518,290
2023-07-25	1.150	1.200	1.150	1.170	1.170	91,050
2023-07-24	1.180	1.180	1.135	1.150	1.150	150,953
2023-07-21	1.190	1.230	1.180	1.180	1.180	45,941
2023-07-20	1.220	1.220	1.190	1.190	1.190	45,381
2023-07-19	1.200	1.250	1.160	1.220	1.220	202,927
2023-07-18	1.150	1.300	1.150	1.200	1.200	237,096
2023-07-17	1.190	1.190	1.150	1.150	1.150	69,861
2023-07-14	1.160	1.210	1.150	1.180	1.180	498,163
2023-07-13	1.080	1.170	1.080	1.160	1.160	133,719
2023-07-12	1.040	1.090	1.040	1.080	1.080	110,828
2023-07-11	1.070	1.070	1.040	1.040	1.040	76,939
2023-07-10	1.040	1.080	1.040	1.060	1.060	75,122
2023-07-07	1.080	1.080	1.020	1.020	1.020	75,545
2023-07-06	1.110	1.130	1.070	1.070	1.070	85,242
2023-07-05	1.110	1.130	1.090	1.090	1.090	115,606
2023-07-04	1.090	1.140	1.090	1.110	1.110	146,170
2023-06-30	1.060	1.120	1.060	1.090	1.090	81,586
2023-06-29	1.020	1.090	1.015	1.090	1.090	163,342
2023-06-28	1.040	1.040	1.010	1.010	1.010	42,400
2023-06-27	1.030	1.050	1.025	1.030	1.030	116,510
2023-06-26	1.020	1.040	1.000	1.030	1.030	125,245
2023-06-23	1.000	1.000	0.970	0.990	0.990	40,143
2023-06-22	0.990	0.990	0.960	0.980	0.980	84,383
2023-06-21	0.960	0.960	0.930	0.960	0.960	67,701
2023-06-20	1.030	1.030	0.960	0.960	0.960	220,347
2023-06-19	1.070	1.080	1.010	1.010	1.010	121,094
2023-06-16	1.060	1.100	1.060	1.070	1.070	181,123
2023-06-15	1.070	1.140	1.040	1.040	1.040	339,767
2023-06-14	1.020	1.090	1.000	1.065	1.065	371,277

← NewerPage 14 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.