Fireweed Zinc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	3.400	3.470	3.310	3.390	3.390	626,000
2026-01-29	3.610	3.650	3.365	3.520	3.520	651,100
2026-01-28	3.530	3.700	3.500	3.650	3.650	740,800
2026-01-27	3.340	3.500	3.250	3.500	3.500	375,800
2026-01-26	3.400	3.520	3.320	3.330	3.330	605,800
2026-01-23	3.300	3.400	3.280	3.320	3.320	483,800
2026-01-22	3.100	3.375	3.070	3.300	3.300	587,700
2026-01-21	3.210	3.230	3.090	3.140	3.140	216,500
2026-01-20	3.140	3.160	3.050	3.100	3.100	628,500
2026-01-19	3.120	3.170	3.100	3.150	3.150	251,900
2026-01-16	3.350	3.350	3.170	3.210	3.210	188,300
2026-01-15	3.300	3.380	3.220	3.300	3.300	436,200
2026-01-14	3.200	3.380	3.200	3.380	3.380	754,600
2026-01-13	3.220	3.260	3.150	3.200	3.200	326,900
2026-01-12	3.210	3.250	3.150	3.170	3.170	274,700
2026-01-09	3.210	3.230	3.120	3.170	3.170	454,500
2026-01-08	3.120	3.210	3.100	3.200	3.200	270,100
2026-01-07	3.150	3.150	3.000	3.050	3.050	142,800
2026-01-06	2.930	3.200	2.910	3.170	3.170	541,200
2026-01-05	2.910	2.940	2.900	2.930	2.930	512,500
2026-01-02	2.830	2.880	2.750	2.850	2.850	245,100
2025-12-31	2.730	2.790	2.700	2.710	2.710	78,300
2025-12-30	2.660	2.800	2.660	2.730	2.730	608,500
2025-12-29	2.750	2.790	2.655	2.680	2.680	229,500
2025-12-24	2.770	2.770	2.695	2.730	2.730	53,000
2025-12-23	2.850	2.890	2.750	2.750	2.750	131,600
2025-12-22	2.820	2.850	2.770	2.810	2.810	151,800
2025-12-19	2.700	2.800	2.690	2.780	2.780	197,700
2025-12-18	2.600	2.755	2.600	2.700	2.700	271,000
2025-12-17	2.720	2.720	2.565	2.590	2.590	370,600
2025-12-16	2.850	2.850	2.650	2.680	2.680	401,300
2025-12-15	3.040	3.040	2.740	2.800	2.800	262,600
2025-12-12	3.000	3.070	2.930	2.970	2.970	218,600
2025-12-11	2.890	3.080	2.840	3.050	3.050	108,900
2025-12-10	2.850	2.900	2.820	2.890	2.890	52,600
2025-12-09	2.980	2.980	2.820	2.850	2.850	330,200
2025-12-08	2.900	3.000	2.900	2.900	2.900	204,100
2025-12-05	2.890	2.990	2.790	2.920	2.920	161,700
2025-12-04	2.710	2.890	2.710	2.790	2.790	179,000
2025-12-03	2.880	2.880	2.720	2.750	2.750	212,700
2025-12-02	2.920	2.950	2.820	2.830	2.830	155,600
2025-12-01	3.000	3.030	2.850	2.980	2.980	224,900
2025-11-28	2.900	2.945	2.850	2.910	2.910	85,400
2025-11-27	2.920	2.920	2.820	2.840	2.840	82,400
2025-11-26	2.880	2.890	2.800	2.810	2.810	113,300
2025-11-25	2.780	2.900	2.720	2.820	2.820	177,700
2025-11-24	2.800	2.800	2.680	2.750	2.750	269,000
2025-11-21	2.550	2.660	2.500	2.660	2.660	173,500
2025-11-20	2.770	2.770	2.555	2.590	2.590	250,600
2025-11-19	2.760	2.830	2.700	2.720	2.720	125,900
2025-11-18	2.800	2.890	2.750	2.750	2.750	207,600
2025-11-17	2.850	2.895	2.800	2.850	2.850	169,600
2025-11-14	2.890	2.920	2.830	2.880	2.880	70,300
2025-11-13	3.030	3.030	2.900	2.900	2.900	265,400
2025-11-12	3.070	3.080	2.980	3.010	3.010	232,700
2025-11-11	2.990	3.050	2.950	2.990	2.990	123,700
2025-11-10	2.990	3.050	2.950	3.000	3.000	148,300
2025-11-07	2.830	2.910	2.800	2.880	2.880	231,800
2025-11-06	3.080	3.080	2.885	2.900	2.900	119,300
2025-11-05	2.830	3.020	2.810	2.930	2.930	221,500

← NewerPage 4 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.