Fireweed Zinc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	3.050	3.050	2.860	2.870	2.870	311,100
2025-11-03	3.180	3.180	3.000	3.050	3.050	261,800
2025-10-31	3.180	3.210	3.100	3.210	3.210	206,100
2025-10-30	3.030	3.200	2.950	3.150	3.150	275,500
2025-10-29	3.020	3.080	2.910	3.050	3.050	405,200
2025-10-28	2.690	2.945	2.690	2.920	2.920	422,300
2025-10-27	3.000	3.000	2.600	2.860	2.860	1,405,900
2025-10-24	3.090	3.090	2.970	3.000	3.000	189,700
2025-10-23	3.120	3.130	3.010	3.040	3.040	153,900
2025-10-22	3.020	3.110	2.880	3.100	3.100	289,400
2025-10-21	3.200	3.200	2.950	3.020	3.020	411,900
2025-10-20	3.160	3.310	3.130	3.260	3.260	413,600
2025-10-17	3.200	3.240	3.030	3.110	3.110	353,000
2025-10-16	3.360	3.410	3.200	3.250	3.250	359,000
2025-10-15	3.320	3.545	3.320	3.400	3.400	768,700
2025-10-14	3.200	3.320	3.150	3.310	3.310	1,812,800
2025-10-10	3.100	3.150	3.000	3.050	3.050	215,400
2025-10-09	3.220	3.250	3.020	3.090	3.090	363,300
2025-10-08	3.240	3.270	3.145	3.270	3.270	1,155,500
2025-10-07	3.200	3.210	3.030	3.130	3.130	270,600
2025-10-06	2.990	3.180	2.970	3.100	3.100	498,000
2025-10-03	3.000	3.050	2.910	2.930	2.930	398,100
2025-10-02	3.140	3.160	2.940	2.980	2.980	593,200
2025-10-01	3.250	3.280	3.130	3.130	3.130	310,000
2025-09-30	3.050	3.230	3.020	3.210	3.210	435,700
2025-09-29	3.130	3.210	2.970	3.020	3.020	703,400
2025-09-26	3.000	3.130	3.000	3.120	3.120	1,185,300
2025-09-25	3.030	3.060	2.950	2.980	2.980	440,200
2025-09-24	2.950	3.060	2.910	3.050	3.050	779,900
2025-09-23	2.970	2.970	2.840	2.870	2.870	188,300
2025-09-22	2.950	2.970	2.940	2.960	2.960	346,500
2025-09-19	2.800	2.960	2.800	2.960	2.960	650,000
2025-09-18	2.840	2.850	2.795	2.820	2.820	279,700
2025-09-17	2.900	2.900	2.810	2.850	2.850	211,900
2025-09-16	2.950	2.950	2.860	2.900	2.900	251,500
2025-09-15	2.740	2.980	2.740	2.960	2.960	1,081,100
2025-09-12	2.650	2.750	2.630	2.740	2.740	908,900
2025-09-11	2.630	2.700	2.625	2.650	2.650	213,800
2025-09-10	2.640	2.650	2.580	2.610	2.610	93,900
2025-09-09	2.700	2.700	2.660	2.660	2.660	180,300
2025-09-08	2.700	2.700	2.680	2.700	2.700	300,000
2025-09-05	2.630	2.700	2.630	2.690	2.690	275,300
2025-09-04	2.580	2.640	2.580	2.630	2.630	238,600
2025-09-03	2.580	2.600	2.580	2.600	2.600	362,600
2025-09-02	2.550	2.600	2.520	2.600	2.600	376,100
2025-08-29	2.500	2.550	2.470	2.550	2.550	620,000
2025-08-28	2.500	2.500	2.480	2.500	2.500	272,700
2025-08-27	2.490	2.500	2.440	2.500	2.500	557,400
2025-08-26	2.420	2.460	2.400	2.430	2.430	54,200
2025-08-25	2.420	2.470	2.380	2.380	2.380	149,600
2025-08-22	2.500	2.500	2.420	2.500	2.500	93,500
2025-08-21	2.450	2.500	2.440	2.500	2.500	94,300
2025-08-20	2.410	2.530	2.380	2.380	2.380	212,400
2025-08-19	2.560	2.560	2.430	2.430	2.430	166,700
2025-08-18	2.660	2.660	2.570	2.580	2.580	178,700
2025-08-15	2.450	2.660	2.450	2.650	2.650	303,600
2025-08-14	2.500	2.500	2.440	2.450	2.450	89,900
2025-08-13	2.400	2.550	2.400	2.500	2.500	287,600
2025-08-12	2.360	2.450	2.340	2.410	2.410	142,600
2025-08-11	2.300	2.400	2.300	2.340	2.340	311,200

← NewerPage 5 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.