Fireweed Zinc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-24	0.620	0.620	0.620	0.620	0.620	15,500
2021-12-23	0.640	0.640	0.610	0.620	0.620	14,302
2021-12-22	0.640	0.640	0.600	0.630	0.630	47,915
2021-12-21	0.660	0.660	0.630	0.640	0.640	56,200
2021-12-20	0.640	0.640	0.610	0.610	0.610	9,000
2021-12-17	0.660	0.660	0.640	0.650	0.650	4,780
2021-12-16	0.610	0.660	0.610	0.630	0.630	81,200
2021-12-15	0.600	0.600	0.590	0.600	0.600	65,150
2021-12-14	0.620	0.630	0.600	0.600	0.600	28,490
2021-12-13	0.640	0.650	0.620	0.620	0.620	13,898
2021-12-10	0.660	0.660	0.630	0.640	0.640	11,678
2021-12-09	0.630	0.660	0.630	0.660	0.660	44,611
2021-12-08	0.610	0.640	0.610	0.640	0.640	15,500
2021-12-07	0.610	0.630	0.610	0.630	0.630	49,000
2021-12-06	0.640	0.650	0.600	0.600	0.600	12,400
2021-12-03	0.630	0.630	0.600	0.620	0.620	36,711
2021-12-02	0.640	0.640	0.600	0.630	0.630	40,044
2021-12-01	0.680	0.680	0.630	0.670	0.670	57,950
2021-11-30	0.700	0.700	0.670	0.670	0.670	28,375
2021-11-29	0.710	0.710	0.680	0.690	0.690	53,124
2021-11-26	0.690	0.690	0.670	0.670	0.670	40,164
2021-11-25	0.700	0.710	0.690	0.690	0.690	19,000
2021-11-24	0.710	0.720	0.690	0.690	0.690	34,099
2021-11-23	0.680	0.700	0.680	0.700	0.700	42,870
2021-11-22	0.700	0.710	0.680	0.680	0.680	58,118
2021-11-19	0.720	0.720	0.680	0.700	0.700	102,612
2021-11-18	0.720	0.740	0.700	0.700	0.700	49,078
2021-11-17	0.730	0.730	0.710	0.720	0.720	59,845
2021-11-16	0.750	0.750	0.730	0.730	0.730	70,000
2021-11-15	0.760	0.760	0.730	0.740	0.740	44,220
2021-11-12	0.760	0.780	0.750	0.760	0.760	16,030
2021-11-11	0.790	0.790	0.730	0.750	0.750	48,575
2021-11-10	0.770	0.770	0.770	0.770	0.770	720
2021-11-09	0.780	0.800	0.780	0.780	0.780	13,900
2021-11-08	0.780	0.800	0.770	0.770	0.770	25,822
2021-11-05	0.800	0.800	0.800	0.800	0.800	1,100
2021-11-04	0.800	0.800	0.790	0.800	0.800	47,495
2021-11-03	0.820	0.820	0.810	0.820	0.820	33,500
2021-11-02	0.820	0.830	0.820	0.820	0.820	13,003
2021-11-01	0.820	0.830	0.820	0.830	0.830	8,750
2021-10-29	0.830	0.830	0.830	0.830	0.830	14,301
2021-10-28	0.850	0.850	0.820	0.830	0.830	20,010
2021-10-27	0.860	0.860	0.850	0.850	0.850	6,760
2021-10-26	0.840	0.870	0.840	0.870	0.870	6,017
2021-10-25	0.870	0.870	0.870	0.870	0.870	7,005
2021-10-22	0.890	0.890	0.880	0.880	0.880	5,188
2021-10-21	0.880	0.880	0.850	0.850	0.850	21,800

← NewerPage 21 of 21 · 1,247 trading days

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.