Fireweed Zinc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.820	0.830	0.820	0.820	0.820	7,270
2023-03-16	0.820	0.840	0.800	0.800	0.800	20,870
2023-03-15	0.860	0.860	0.800	0.800	0.800	311,788
2023-03-14	0.900	0.900	0.890	0.890	0.890	18,068
2023-03-13	0.920	0.920	0.890	0.900	0.900	105,833
2023-03-10	0.910	0.940	0.900	0.940	0.940	63,520
2023-03-09	0.970	0.970	0.920	0.920	0.920	454,812
2023-03-08	0.960	0.990	0.940	0.980	0.980	62,661
2023-03-07	0.980	1.010	0.960	0.980	0.980	77,496
2023-03-06	0.960	1.020	0.960	0.990	0.990	294,262
2023-03-03	0.930	0.960	0.910	0.960	0.960	146,453
2023-03-02	0.930	0.940	0.900	0.930	0.930	209,418
2023-03-01	0.890	0.910	0.880	0.900	0.900	411,422
2023-02-28	0.880	0.910	0.860	0.880	0.880	136,307
2023-02-27	0.830	0.860	0.830	0.850	0.850	137,621
2023-02-24	0.820	0.820	0.780	0.800	0.800	188,912
2023-02-23	0.830	0.830	0.810	0.810	0.810	25,808
2023-02-22	0.830	0.840	0.800	0.830	0.830	251,382
2023-02-21	0.850	0.850	0.830	0.830	0.830	41,090
2023-02-17	0.830	0.850	0.830	0.850	0.850	23,800
2023-02-16	0.860	0.870	0.830	0.860	0.860	135,550
2023-02-15	0.900	0.900	0.830	0.850	0.850	251,787
2023-02-14	0.910	0.910	0.900	0.900	0.900	22,223
2023-02-13	0.950	0.950	0.890	0.890	0.890	560,825
2023-02-10	0.920	0.930	0.920	0.920	0.920	20,150
2023-02-09	0.950	0.960	0.930	0.930	0.930	89,373
2023-02-08	0.910	0.950	0.900	0.930	0.930	86,525
2023-02-07	0.900	0.900	0.880	0.900	0.900	125,797
2023-02-06	0.910	0.920	0.890	0.890	0.890	134,830
2023-02-03	0.930	0.930	0.890	0.910	0.910	308,745
2023-02-02	0.950	0.950	0.920	0.940	0.940	269,869
2023-02-01	0.980	0.990	0.930	0.940	0.940	298,882
2023-01-31	0.990	1.000	0.960	0.990	0.990	432,234
2023-01-30	0.910	1.000	0.900	0.990	0.990	406,244
2023-01-27	0.920	0.930	0.890	0.910	0.910	599,777
2023-01-26	0.910	0.920	0.900	0.910	0.910	171,702
2023-01-25	0.950	0.950	0.910	0.910	0.910	79,026
2023-01-24	0.910	1.030	0.910	0.960	0.960	438,058
2023-01-23	0.910	0.920	0.890	0.890	0.890	87,493
2023-01-20	0.900	0.910	0.870	0.900	0.900	95,385
2023-01-19	0.910	0.910	0.890	0.900	0.900	95,300
2023-01-18	0.920	0.920	0.880	0.910	0.910	208,201
2023-01-17	0.930	0.930	0.880	0.880	0.880	141,946
2023-01-16	0.920	0.920	0.900	0.910	0.910	41,200
2023-01-13	0.940	0.940	0.920	0.920	0.920	3,750
2023-01-12	0.950	0.950	0.900	0.900	0.900	126,055
2023-01-11	0.940	0.940	0.910	0.920	0.920	55,074
2023-01-10	0.950	0.960	0.910	0.920	0.920	73,890
2023-01-09	0.940	0.970	0.940	0.950	0.950	100,375
2023-01-06	0.940	0.970	0.940	0.950	0.950	71,371
2023-01-05	0.940	0.970	0.900	0.970	0.970	313,614
2023-01-04	1.060	1.060	0.920	0.930	0.930	339,405
2023-01-03	1.040	1.090	1.000	1.050	1.050	251,079
2022-12-30	0.950	1.080	0.950	1.020	1.020	282,216
2022-12-29	0.910	0.950	0.910	0.950	0.950	66,000
2022-12-28	0.900	0.910	0.900	0.910	0.910	128,256
2022-12-23	0.940	0.940	0.910	0.910	0.910	84,301
2022-12-22	0.990	1.000	0.940	0.940	0.940	63,950
2022-12-21	0.980	1.000	0.940	0.990	0.990	140,722
2022-12-20	0.930	0.960	0.930	0.960	0.960	164,954

← NewerPage 16 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.