Fireweed Zinc Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2.790 | 2.890 | 2.710 | 2.830 | 2.830 | 440,800 |
| 2026-07-22 | 2.920 | 2.940 | 2.860 | 2.910 | 2.910 | 542,900 |
| 2026-07-21 | 2.900 | 2.930 | 2.850 | 2.900 | 2.900 | 302,200 |
| 2026-07-20 | 2.970 | 2.970 | 2.800 | 2.870 | 2.870 | 240,700 |
| 2026-07-17 | 2.890 | 3.020 | 2.820 | 2.950 | 2.950 | 285,200 |
| 2026-07-16 | 3.100 | 3.100 | 2.900 | 2.900 | 2.900 | 209,300 |
| 2026-07-15 | 3.250 | 3.260 | 3.040 | 3.180 | 3.180 | 281,700 |
| 2026-07-14 | 3.180 | 3.360 | 3.180 | 3.300 | 3.300 | 57,100 |
| 2026-07-13 | 3.150 | 3.230 | 3.140 | 3.160 | 3.160 | 97,700 |
| 2026-07-10 | 3.260 | 3.260 | 3.190 | 3.220 | 3.220 | 54,100 |
| 2026-07-09 | 3.300 | 3.300 | 3.185 | 3.300 | 3.300 | 141,300 |
| 2026-07-08 | 3.200 | 3.240 | 2.990 | 3.170 | 3.170 | 589,400 |
| 2026-07-07 | 3.470 | 3.470 | 3.190 | 3.250 | 3.250 | 312,600 |
| 2026-07-06 | 3.550 | 3.580 | 3.420 | 3.420 | 3.420 | 63,700 |
| 2026-07-03 | 3.590 | 3.600 | 3.480 | 3.520 | 3.520 | 39,800 |
| 2026-07-02 | 3.670 | 3.740 | 3.420 | 3.480 | 3.480 | 108,600 |
| 2026-06-30 | 3.260 | 3.540 | 3.255 | 3.480 | 3.480 | 194,200 |
| 2026-06-29 | 3.350 | 3.360 | 3.160 | 3.300 | 3.300 | 245,200 |
| 2026-06-26 | 3.290 | 3.360 | 3.220 | 3.360 | 3.360 | 266,900 |
| 2026-06-25 | 3.290 | 3.330 | 3.200 | 3.260 | 3.260 | 143,800 |
| 2026-06-24 | 3.410 | 3.410 | 3.250 | 3.260 | 3.260 | 194,000 |
| 2026-06-23 | 3.570 | 3.580 | 3.450 | 3.450 | 3.450 | 174,700 |
| 2026-06-22 | 3.600 | 3.850 | 3.600 | 3.690 | 3.690 | 94,100 |
| 2026-06-19 | 3.600 | 3.710 | 3.600 | 3.610 | 3.610 | 33,600 |
| 2026-06-18 | 3.780 | 3.880 | 3.700 | 3.740 | 3.740 | 182,300 |
| 2026-06-17 | 3.960 | 4.010 | 3.750 | 3.750 | 3.750 | 135,900 |
| 2026-06-16 | 3.810 | 4.000 | 3.810 | 3.880 | 3.880 | 205,900 |
| 2026-06-15 | 3.810 | 3.910 | 3.730 | 3.770 | 3.770 | 171,300 |
| 2026-06-12 | 3.650 | 3.810 | 3.570 | 3.730 | 3.730 | 182,400 |
| 2026-06-11 | 3.550 | 3.680 | 3.500 | 3.640 | 3.640 | 92,000 |
| 2026-06-10 | 3.530 | 3.590 | 3.390 | 3.410 | 3.410 | 175,400 |
| 2026-06-09 | 3.710 | 3.760 | 3.470 | 3.620 | 3.620 | 339,500 |
| 2026-06-08 | 3.910 | 3.910 | 3.650 | 3.660 | 3.660 | 326,900 |
| 2026-06-05 | 4.150 | 4.150 | 3.750 | 3.750 | 3.750 | 459,500 |
| 2026-06-04 | 4.210 | 4.340 | 4.150 | 4.270 | 4.270 | 225,100 |
| 2026-06-03 | 4.510 | 4.540 | 4.200 | 4.270 | 4.270 | 181,900 |
| 2026-06-02 | 4.480 | 4.610 | 4.350 | 4.580 | 4.580 | 264,700 |
| 2026-06-01 | 4.410 | 4.550 | 4.200 | 4.490 | 4.490 | 122,500 |
| 2026-05-29 | 4.450 | 4.550 | 4.350 | 4.410 | 4.410 | 307,500 |
| 2026-05-28 | 4.030 | 4.550 | 4.030 | 4.500 | 4.500 | 643,600 |
| 2026-05-27 | 4.200 | 4.270 | 4.070 | 4.080 | 4.080 | 99,000 |
| 2026-05-26 | 4.200 | 4.350 | 4.120 | 4.300 | 4.300 | 110,100 |
| 2026-05-25 | 4.240 | 4.250 | 4.150 | 4.200 | 4.200 | 90,100 |
| 2026-05-22 | 4.170 | 4.170 | 4.040 | 4.050 | 4.050 | 94,500 |
| 2026-05-21 | 4.020 | 4.140 | 4.020 | 4.040 | 4.040 | 109,900 |
| 2026-05-20 | 4.100 | 4.210 | 4.070 | 4.120 | 4.120 | 229,400 |
| 2026-05-19 | 4.280 | 4.300 | 4.010 | 4.020 | 4.020 | 208,100 |
| 2026-05-15 | 4.360 | 4.460 | 4.280 | 4.330 | 4.330 | 129,900 |
| 2026-05-14 | 4.600 | 4.600 | 4.420 | 4.490 | 4.490 | 175,100 |
| 2026-05-13 | 4.390 | 4.630 | 4.280 | 4.590 | 4.590 | 228,900 |
| 2026-05-12 | 4.170 | 4.410 | 4.060 | 4.330 | 4.330 | 412,000 |
| 2026-05-11 | 4.190 | 4.340 | 4.040 | 4.110 | 4.110 | 262,400 |
| 2026-05-08 | 4.040 | 4.170 | 4.000 | 4.100 | 4.100 | 326,600 |
| 2026-05-07 | 4.050 | 4.210 | 3.995 | 4.000 | 4.000 | 375,000 |
| 2026-05-06 | 3.900 | 4.100 | 3.850 | 4.050 | 4.050 | 281,700 |
| 2026-05-05 | 3.940 | 3.970 | 3.740 | 3.860 | 3.860 | 390,600 |
| 2026-05-04 | 4.140 | 4.140 | 3.850 | 3.920 | 3.920 | 1,102,600 |
| 2026-05-01 | 4.340 | 4.340 | 4.030 | 4.050 | 4.050 | 784,700 |
| 2026-04-30 | 4.250 | 4.390 | 4.220 | 4.280 | 4.280 | 655,300 |
| 2026-04-29 | 4.470 | 4.490 | 4.200 | 4.260 | 4.260 | 676,300 |
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.