Fireweed Zinc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	0.670	0.670	0.660	0.660	0.660	22,520
2022-06-20	0.670	0.670	0.670	0.670	0.670	35,038
2022-06-17	0.680	0.680	0.650	0.670	0.670	110,100
2022-06-16	0.660	0.680	0.650	0.680	0.680	52,053
2022-06-15	0.680	0.680	0.650	0.650	0.650	31,373
2022-06-14	0.680	0.680	0.660	0.660	0.660	34,185
2022-06-13	0.690	0.690	0.680	0.690	0.690	130,025
2022-06-10	0.700	0.700	0.650	0.680	0.680	123,562
2022-06-09	0.690	0.700	0.670	0.670	0.670	160,613
2022-06-08	0.670	0.710	0.670	0.700	0.700	104,723
2022-06-07	0.640	0.670	0.630	0.650	0.650	86,798
2022-06-06	0.560	0.570	0.560	0.570	0.570	29,741
2022-06-03	0.570	0.570	0.570	0.570	0.570	958
2022-06-02	0.570	0.570	0.550	0.550	0.550	39,297
2022-06-01	0.580	0.580	0.560	0.560	0.560	41,200
2022-05-31	0.570	0.580	0.560	0.560	0.560	30,500
2022-05-30	0.580	0.620	0.560	0.600	0.600	43,800
2022-05-27	0.550	0.580	0.550	0.580	0.580	11,010
2022-05-26	0.580	0.580	0.560	0.560	0.560	8,960
2022-05-25	0.580	0.580	0.570	0.570	0.570	9,013
2022-05-24	0.560	0.580	0.560	0.560	0.560	9,750
2022-05-20	0.580	0.590	0.560	0.560	0.560	15,000
2022-05-19	0.550	0.560	0.550	0.560	0.560	22,512
2022-05-18	0.580	0.590	0.580	0.590	0.590	25,300
2022-05-17	0.550	0.580	0.550	0.570	0.570	33,528
2022-05-16	0.520	0.550	0.510	0.550	0.550	23,100
2022-05-13	0.510	0.530	0.510	0.520	0.520	78,720
2022-05-12	0.540	0.550	0.530	0.530	0.530	63,406
2022-05-11	0.570	0.570	0.540	0.560	0.560	30,375
2022-05-10	0.570	0.590	0.530	0.550	0.550	72,630
2022-05-09	0.580	0.580	0.540	0.540	0.540	71,700
2022-05-06	0.610	0.610	0.590	0.590	0.590	9,233
2022-05-05	0.640	0.640	0.610	0.610	0.610	21,890
2022-05-04	0.640	0.640	0.600	0.610	0.610	32,611
2022-05-03	0.630	0.630	0.600	0.610	0.610	83,165
2022-05-02	0.650	0.670	0.630	0.630	0.630	19,000
2022-04-29	0.650	0.650	0.650	0.650	0.650	2,155
2022-04-28	0.710	0.710	0.650	0.650	0.650	24,413
2022-04-27	0.690	0.730	0.690	0.730	0.730	46,290
2022-04-26	0.700	0.720	0.670	0.670	0.670	42,805
2022-04-25	0.770	0.770	0.650	0.680	0.680	264,817
2022-04-22	0.820	0.820	0.770	0.770	0.770	35,983
2022-04-21	0.840	0.840	0.820	0.820	0.820	47,300
2022-04-20	0.810	0.850	0.800	0.830	0.830	70,000
2022-04-19	0.840	0.840	0.810	0.820	0.820	34,344
2022-04-18	0.850	0.860	0.840	0.840	0.840	125,522
2022-04-14	0.830	0.880	0.820	0.840	0.840	168,625
2022-04-13	0.790	0.820	0.790	0.820	0.820	55,837
2022-04-12	0.790	0.810	0.770	0.770	0.770	245,011
2022-04-11	0.770	0.800	0.760	0.790	0.790	251,760
2022-04-08	0.750	0.760	0.750	0.760	0.760	19,185
2022-04-07	0.730	0.750	0.730	0.750	0.750	12,160
2022-04-06	0.750	0.750	0.720	0.730	0.730	32,600
2022-04-05	0.780	0.800	0.740	0.740	0.740	78,450
2022-04-04	0.790	0.810	0.770	0.780	0.780	116,030
2022-04-01	0.710	0.800	0.710	0.780	0.780	183,566
2022-03-31	0.700	0.710	0.700	0.700	0.700	20,050
2022-03-30	0.680	0.720	0.680	0.700	0.700	58,000
2022-03-29	0.670	0.670	0.670	0.670	0.670	3,500
2022-03-28	0.680	0.690	0.680	0.680	0.680	24,505

← NewerPage 19 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.