Fireweed Zinc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.950	1.000	0.920	0.930	0.930	160,570
2022-12-16	0.930	0.950	0.930	0.950	0.950	41,721
2022-12-15	0.910	0.920	0.900	0.900	0.900	42,408
2022-12-14	0.930	0.930	0.910	0.920	0.920	78,159
2022-12-13	0.930	0.950	0.920	0.920	0.920	23,845
2022-12-12	0.910	0.980	0.900	0.940	0.940	212,510
2022-12-09	0.900	0.940	0.870	0.940	0.940	175,782
2022-12-08	0.900	0.900	0.880	0.880	0.880	59,801
2022-12-07	0.940	0.940	0.900	0.910	0.910	104,851
2022-12-06	0.940	0.950	0.930	0.940	0.940	310,300
2022-12-05	0.900	1.000	0.900	0.920	0.920	244,504
2022-12-02	0.890	0.910	0.870	0.910	0.910	135,112
2022-12-01	0.930	0.940	0.850	0.920	0.920	228,769
2022-11-30	0.800	0.930	0.800	0.900	0.900	941,354
2022-11-29	0.780	0.790	0.780	0.790	0.790	107,580
2022-11-28	0.800	0.800	0.780	0.780	0.780	279,706
2022-11-25	0.740	0.840	0.740	0.780	0.780	328,275
2022-11-24	0.760	0.770	0.750	0.760	0.760	76,100
2022-11-23	0.790	0.790	0.770	0.780	0.780	82,752
2022-11-22	0.800	0.840	0.750	0.790	0.790	428,371
2022-11-21	0.750	0.780	0.750	0.780	0.780	95,138
2022-11-18	0.720	0.730	0.720	0.720	0.720	11,988
2022-11-17	0.700	0.730	0.700	0.730	0.730	22,411
2022-11-16	0.730	0.730	0.700	0.730	0.730	46,996
2022-11-15	0.660	0.690	0.660	0.690	0.690	9,589
2022-11-14	0.660	0.710	0.650	0.650	0.650	86,770
2022-11-11	0.650	0.650	0.640	0.650	0.650	28,730
2022-11-10	0.630	0.640	0.630	0.640	0.640	17,500
2022-11-09	0.620	0.620	0.610	0.610	0.610	17,500
2022-11-08	0.620	0.620	0.610	0.620	0.620	10,500
2022-11-07	0.640	0.640	0.630	0.630	0.630	46,000
2022-11-04	0.640	0.650	0.630	0.640	0.640	18,000
2022-11-03	0.620	0.630	0.620	0.630	0.630	15,500
2022-11-02	0.620	0.640	0.620	0.640	0.640	30,786
2022-11-01	0.620	0.620	0.620	0.620	0.620	4,100
2022-10-31	0.610	0.610	0.610	0.610	0.610	1,700
2022-10-28	0.620	0.620	0.610	0.610	0.610	149,100
2022-10-27	0.630	0.630	0.630	0.630	0.630	7,000
2022-10-26	0.600	0.610	0.600	0.610	0.610	20,500
2022-10-24	0.600	0.640	0.600	0.610	0.610	11,700
2022-10-21	0.580	0.650	0.580	0.610	0.610	114,700
2022-10-20	0.580	0.580	0.580	0.580	0.580	1,500
2022-10-19	0.580	0.580	0.580	0.580	0.580	20,000
2022-10-18	0.570	0.570	0.570	0.570	0.570	1,175
2022-10-17	0.580	0.600	0.580	0.600	0.600	46,400
2022-10-14	0.550	0.570	0.550	0.570	0.570	4,500
2022-10-13	0.530	0.540	0.520	0.540	0.540	13,003
2022-10-12	0.540	0.540	0.530	0.530	0.530	33,500
2022-10-11	0.580	0.580	0.550	0.550	0.550	38,940
2022-10-07	0.580	0.580	0.580	0.580	0.580	3,700
2022-10-06	0.580	0.580	0.580	0.580	0.580	3,401
2022-10-05	0.590	0.590	0.580	0.580	0.580	2,821
2022-10-04	0.600	0.600	0.600	0.600	0.600	10,139
2022-10-03	0.640	0.650	0.630	0.640	0.640	28,442
2022-09-30	0.640	0.640	0.630	0.640	0.640	3,000
2022-09-29	0.630	0.630	0.600	0.610	0.610	170,000
2022-09-28	0.610	0.620	0.610	0.620	0.620	18,050
2022-09-27	0.600	0.620	0.600	0.610	0.610	18,608
2022-09-26	0.600	0.620	0.600	0.610	0.610	81,750
2022-09-23	0.560	0.600	0.540	0.600	0.600	106,611

← NewerPage 17 of 21 · 1,252 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.