Fireweed Zinc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.560	0.600	0.540	0.600	0.600	106,611
2022-09-22	0.580	0.610	0.560	0.560	0.560	722,706
2022-09-21	0.550	0.590	0.550	0.590	0.590	35,600
2022-09-20	0.530	0.550	0.520	0.530	0.530	64,473
2022-09-16	0.540	0.540	0.530	0.540	0.540	16,051
2022-09-15	0.560	0.560	0.540	0.550	0.550	16,001
2022-09-14	0.580	0.590	0.570	0.580	0.580	58,225
2022-09-13	0.590	0.590	0.590	0.590	0.590	36,550
2022-09-12	0.590	0.590	0.590	0.590	0.590	86,200
2022-09-09	0.580	0.590	0.580	0.590	0.590	7,812
2022-09-07	0.580	0.600	0.580	0.590	0.590	314,080
2022-09-06	0.540	0.590	0.540	0.590	0.590	65,450
2022-09-02	0.550	0.550	0.540	0.550	0.550	48,000
2022-09-01	0.540	0.540	0.530	0.530	0.530	10,000
2022-08-31	0.540	0.570	0.540	0.570	0.570	13,681
2022-08-30	0.570	0.570	0.540	0.540	0.540	4,905
2022-08-29	0.560	0.570	0.540	0.570	0.570	66,499
2022-08-26	0.540	0.560	0.540	0.560	0.560	16,500
2022-08-25	0.530	0.550	0.530	0.550	0.550	836,000
2022-08-24	0.530	0.540	0.530	0.540	0.540	14,000
2022-08-23	0.510	0.530	0.510	0.530	0.530	15,000
2022-08-22	0.550	0.550	0.510	0.520	0.520	49,538
2022-08-19	0.570	0.570	0.570	0.570	0.570	7,500
2022-08-18	0.550	0.560	0.550	0.560	0.560	7,000
2022-08-17	0.560	0.560	0.550	0.550	0.550	3,017
2022-08-16	0.550	0.580	0.550	0.580	0.580	7,780
2022-08-15	0.570	0.570	0.560	0.560	0.560	2,000
2022-08-11	0.580	0.580	0.570	0.570	0.570	15,412
2022-08-10	0.560	0.570	0.560	0.570	0.570	14,300
2022-08-09	0.560	0.560	0.550	0.550	0.550	3,400
2022-08-08	0.550	0.550	0.550	0.550	0.550	24,300
2022-08-05	0.540	0.560	0.540	0.540	0.540	24,600
2022-08-04	0.570	0.570	0.550	0.550	0.550	33,250
2022-08-03	0.550	0.570	0.550	0.570	0.570	14,709
2022-08-02	0.550	0.550	0.540	0.550	0.550	73,600
2022-07-29	0.550	0.550	0.550	0.550	0.550	32,300
2022-07-28	0.540	0.550	0.530	0.540	0.540	56,687
2022-07-26	0.550	0.550	0.540	0.540	0.540	50,500
2022-07-25	0.530	0.530	0.530	0.530	0.530	950
2022-07-22	0.560	0.570	0.530	0.530	0.530	142,828
2022-07-21	0.560	0.560	0.560	0.560	0.560	2,500
2022-07-20	0.570	0.580	0.570	0.580	0.580	8,500
2022-07-19	0.560	0.570	0.560	0.570	0.570	57,500
2022-07-18	0.550	0.560	0.550	0.560	0.560	6,600
2022-07-15	0.520	0.550	0.520	0.550	0.550	8,375
2022-07-14	0.550	0.550	0.530	0.550	0.550	28,150
2022-07-13	0.560	0.570	0.560	0.570	0.570	4,319
2022-07-12	0.570	0.580	0.560	0.580	0.580	15,500
2022-07-11	0.580	0.590	0.570	0.580	0.580	51,200
2022-07-08	0.570	0.580	0.570	0.580	0.580	20,650
2022-07-07	0.570	0.570	0.560	0.570	0.570	14,060
2022-07-06	0.580	0.580	0.570	0.570	0.570	10,300
2022-07-05	0.560	0.570	0.550	0.550	0.550	32,199
2022-07-04	0.580	0.580	0.570	0.570	0.570	3,500
2022-06-30	0.590	0.600	0.590	0.590	0.590	29,900
2022-06-29	0.590	0.590	0.580	0.580	0.580	1,021,700
2022-06-28	0.610	0.610	0.600	0.600	0.600	5,350
2022-06-27	0.620	0.650	0.620	0.630	0.630	13,270
2022-06-24	0.580	0.620	0.580	0.620	0.620	17,590
2022-06-23	0.620	0.620	0.600	0.600	0.600	28,837

← NewerPage 18 of 21 · 1,253 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.