Fireweed Zinc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.940	1.000	0.940	0.980	0.980	494,913
2023-06-12	0.940	0.950	0.930	0.930	0.930	115,700
2023-06-09	0.950	1.000	0.940	0.940	0.940	284,997
2023-06-08	0.880	0.950	0.880	0.950	0.950	193,609
2023-06-07	0.830	0.890	0.830	0.890	0.890	308,465
2023-06-06	0.810	0.830	0.810	0.830	0.830	334,865
2023-06-05	0.810	0.810	0.800	0.800	0.800	38,663
2023-06-02	0.820	0.830	0.810	0.810	0.810	108,500
2023-06-01	0.840	0.840	0.820	0.830	0.830	47,287
2023-05-31	0.850	0.850	0.830	0.830	0.830	110,500
2023-05-30	0.880	0.880	0.850	0.850	0.850	91,022
2023-05-29	0.890	0.900	0.880	0.890	0.890	56,592
2023-05-26	0.860	0.900	0.860	0.900	0.900	77,000
2023-05-25	0.880	0.890	0.860	0.860	0.860	81,201
2023-05-24	0.860	0.890	0.860	0.880	0.880	37,560
2023-05-23	0.880	0.880	0.860	0.870	0.870	29,908
2023-05-19	0.860	0.910	0.850	0.870	0.870	114,964
2023-05-18	0.860	0.860	0.850	0.850	0.850	19,476
2023-05-17	0.840	0.860	0.840	0.860	0.860	98,325
2023-05-16	0.830	0.870	0.830	0.840	0.840	118,832
2023-05-15	0.810	0.840	0.810	0.840	0.840	26,346
2023-05-12	0.810	0.840	0.810	0.830	0.830	147,848
2023-05-11	0.860	0.860	0.800	0.810	0.810	99,168
2023-05-10	0.860	0.870	0.850	0.870	0.870	84,310
2023-05-09	0.840	0.880	0.840	0.860	0.860	44,316
2023-05-08	0.850	0.850	0.840	0.840	0.840	4,029
2023-05-05	0.860	0.880	0.860	0.860	0.860	68,703
2023-05-04	0.860	0.870	0.850	0.870	0.870	31,650
2023-05-03	0.820	0.860	0.810	0.860	0.860	257,524
2023-05-02	0.810	0.840	0.810	0.810	0.810	298,000
2023-05-01	0.800	0.800	0.770	0.790	0.790	206,390
2023-04-28	0.820	0.830	0.810	0.810	0.810	186,959
2023-04-27	0.810	0.840	0.810	0.830	0.830	410,889
2023-04-26	0.810	0.830	0.810	0.820	0.820	69,200
2023-04-25	0.800	0.820	0.790	0.820	0.820	82,194
2023-04-24	0.820	0.820	0.780	0.800	0.800	183,393
2023-04-21	0.810	0.830	0.810	0.830	0.830	76,815
2023-04-20	0.810	0.820	0.800	0.820	0.820	100,370
2023-04-19	0.830	0.830	0.810	0.820	0.820	50,785
2023-04-18	0.840	0.860	0.830	0.830	0.830	133,902
2023-04-17	0.860	0.860	0.830	0.840	0.840	45,362
2023-04-14	0.880	0.880	0.860	0.860	0.860	48,733
2023-04-13	0.880	0.890	0.860	0.870	0.870	80,505
2023-04-12	0.890	0.890	0.870	0.880	0.880	88,650
2023-04-11	0.890	0.940	0.870	0.870	0.870	61,000
2023-04-10	0.900	0.900	0.860	0.900	0.900	30,556
2023-04-05	0.920	0.920	0.910	0.910	0.910	29,600
2023-04-04	0.880	0.900	0.870	0.900	0.900	71,930
2023-04-03	0.880	0.900	0.880	0.890	0.890	50,225
2023-03-31	0.870	0.920	0.870	0.900	0.900	95,026
2023-03-30	0.860	0.860	0.850	0.850	0.850	22,657
2023-03-29	0.830	0.860	0.830	0.850	0.850	25,050
2023-03-28	0.830	0.840	0.830	0.830	0.830	16,202
2023-03-27	0.840	0.840	0.830	0.830	0.830	25,520
2023-03-24	0.830	0.840	0.820	0.820	0.820	17,705
2023-03-23	0.820	0.820	0.820	0.820	0.820	24,800
2023-03-22	0.820	0.830	0.800	0.800	0.800	53,650
2023-03-21	0.840	0.860	0.820	0.820	0.820	23,675
2023-03-20	0.820	0.860	0.820	0.830	0.830	23,398
2023-03-17	0.820	0.830	0.820	0.820	0.820	7,270

← NewerPage 15 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.