Fireweed Zinc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	0.680	0.690	0.680	0.690	0.690	137,000
2022-03-24	0.700	0.700	0.670	0.680	0.680	48,425
2022-03-23	0.690	0.690	0.660	0.670	0.670	146,333
2022-03-22	0.730	0.730	0.680	0.690	0.690	44,320
2022-03-21	0.710	0.720	0.710	0.720	0.720	16,005
2022-03-18	0.730	0.730	0.700	0.700	0.700	86,813
2022-03-17	0.720	0.740	0.700	0.740	0.740	48,049
2022-03-16	0.670	0.730	0.670	0.720	0.720	99,050
2022-03-15	0.700	0.700	0.670	0.670	0.670	5,100
2022-03-14	0.670	0.690	0.650	0.690	0.690	26,500
2022-03-11	0.660	0.660	0.650	0.660	0.660	62,235
2022-03-10	0.640	0.760	0.620	0.660	0.660	124,329
2022-03-09	0.640	0.660	0.620	0.660	0.660	18,755
2022-03-08	0.680	0.680	0.610	0.640	0.640	55,083
2022-03-07	0.700	0.700	0.660	0.680	0.680	17,079
2022-03-04	0.680	0.700	0.680	0.700	0.700	87,505
2022-03-03	0.670	0.680	0.650	0.680	0.680	12,200
2022-03-02	0.610	0.690	0.610	0.680	0.680	97,050
2022-03-01	0.610	0.630	0.610	0.610	0.610	7,780
2022-02-28	0.620	0.620	0.610	0.610	0.610	9,832
2022-02-25	0.620	0.620	0.620	0.620	0.620	2,000
2022-02-24	0.610	0.620	0.610	0.620	0.620	12,358
2022-02-23	0.640	0.640	0.610	0.630	0.630	13,000
2022-02-22	0.610	0.620	0.610	0.620	0.620	14,656
2022-02-18	0.600	0.630	0.600	0.610	0.610	40,798
2022-02-17	0.590	0.600	0.580	0.580	0.580	23,234
2022-02-16	0.530	0.590	0.530	0.570	0.570	1,057,200
2022-02-14	0.550	0.600	0.550	0.600	0.600	16,000
2022-02-11	0.550	0.550	0.540	0.550	0.550	64,390
2022-02-10	0.520	0.550	0.510	0.550	0.550	28,395
2022-02-09	0.520	0.520	0.520	0.520	0.520	26,507
2022-02-08	0.550	0.550	0.530	0.540	0.540	6,750
2022-02-07	0.550	0.550	0.550	0.550	0.550	7,500
2022-02-04	0.550	0.550	0.550	0.550	0.550	16,502
2022-02-03	0.550	0.550	0.550	0.550	0.550	280,000
2022-02-02	0.550	0.560	0.530	0.550	0.550	11,950
2022-02-01	0.540	0.540	0.520	0.540	0.540	10,916
2022-01-31	0.520	0.530	0.500	0.520	0.520	68,673
2022-01-28	0.550	0.550	0.550	0.550	0.550	2,450
2022-01-27	0.550	0.550	0.550	0.550	0.550	16,500
2022-01-26	0.580	0.580	0.560	0.560	0.560	13,926
2022-01-25	0.550	0.550	0.520	0.550	0.550	42,500
2022-01-24	0.560	0.580	0.520	0.580	0.580	56,556
2022-01-21	0.590	0.590	0.560	0.560	0.560	29,380
2022-01-20	0.600	0.600	0.590	0.590	0.590	41,000
2022-01-19	0.620	0.620	0.590	0.590	0.590	60,325
2022-01-18	0.600	0.600	0.600	0.600	0.600	63,165
2022-01-17	0.620	0.620	0.600	0.600	0.600	30,213
2022-01-14	0.630	0.630	0.610	0.610	0.610	13,580
2022-01-13	0.600	0.600	0.590	0.600	0.600	3,240
2022-01-12	0.610	0.620	0.600	0.600	0.600	206,425
2022-01-11	0.620	0.620	0.590	0.590	0.590	48,455
2022-01-10	0.630	0.630	0.620	0.630	0.630	6,741
2022-01-07	0.610	0.610	0.610	0.610	0.610	2,947
2022-01-06	0.670	0.670	0.610	0.620	0.620	216,583
2022-01-05	0.670	0.680	0.670	0.670	0.670	12,025
2022-01-04	0.650	0.660	0.650	0.660	0.660	89,750
2021-12-31	0.670	0.670	0.610	0.620	0.620	126,836
2021-12-30	0.630	0.650	0.630	0.640	0.640	29,390
2021-12-29	0.630	0.630	0.620	0.630	0.630	23,671

← NewerPage 20 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.