Fireweed Zinc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	2.400	2.420	2.345	2.380	2.380	225,400
2025-08-07	2.410	2.410	2.330	2.390	2.390	89,500
2025-08-06	2.400	2.420	2.360	2.380	2.380	129,800
2025-08-05	2.360	2.400	2.310	2.400	2.400	401,000
2025-08-01	2.290	2.410	2.260	2.350	2.350	154,800
2025-07-31	2.290	2.330	2.280	2.310	2.310	80,300
2025-07-30	2.280	2.350	2.255	2.350	2.350	207,300
2025-07-29	2.300	2.355	2.250	2.270	2.270	131,400
2025-07-28	2.400	2.400	2.280	2.330	2.330	160,300
2025-07-25	2.500	2.540	2.420	2.430	2.430	138,700
2025-07-24	2.540	2.540	2.480	2.480	2.480	154,800
2025-07-23	2.700	2.700	2.500	2.550	2.550	194,600
2025-07-22	2.600	2.700	2.585	2.670	2.670	170,000
2025-07-21	2.650	2.650	2.600	2.600	2.600	82,400
2025-07-18	2.600	2.640	2.600	2.620	2.620	101,500
2025-07-17	2.640	2.650	2.545	2.640	2.640	125,800
2025-07-16	2.660	2.690	2.620	2.650	2.650	126,800
2025-07-15	2.700	2.700	2.585	2.660	2.660	135,900
2025-07-14	2.700	2.720	2.650	2.700	2.700	189,200
2025-07-11	2.700	2.775	2.625	2.700	2.700	213,500
2025-07-10	2.600	2.780	2.580	2.670	2.670	764,300
2025-07-09	2.530	2.590	2.510	2.590	2.590	111,100
2025-07-08	2.670	2.670	2.540	2.610	2.610	193,300
2025-07-07	2.660	2.700	2.610	2.670	2.670	296,400
2025-07-04	2.680	2.700	2.650	2.660	2.660	163,500
2025-07-03	2.670	2.700	2.640	2.660	2.660	217,200
2025-07-02	2.690	2.700	2.640	2.690	2.690	749,700
2025-06-30	2.470	2.650	2.450	2.650	2.650	436,700
2025-06-27	2.500	2.500	2.390	2.450	2.450	404,400
2025-06-26	2.160	2.550	2.160	2.500	2.500	885,800
2025-06-25	2.190	2.190	2.140	2.170	2.170	552,800
2025-06-24	2.140	2.180	2.120	2.165	2.165	48,800
2025-06-23	2.180	2.190	2.120	2.140	2.140	151,600
2025-06-20	2.190	2.240	2.160	2.200	2.200	150,400
2025-06-19	2.220	2.220	2.140	2.150	2.150	94,900
2025-06-18	2.200	2.340	2.180	2.210	2.210	252,700
2025-06-17	2.210	2.210	2.140	2.180	2.180	140,200
2025-06-16	2.130	2.240	2.100	2.210	2.210	535,900
2025-06-13	2.100	2.120	2.085	2.120	2.120	107,500
2025-06-12	2.110	2.130	2.100	2.100	2.100	104,100
2025-06-11	2.140	2.150	2.110	2.110	2.110	109,000
2025-06-10	2.160	2.170	2.105	2.140	2.140	168,900
2025-06-09	2.190	2.200	2.140	2.190	2.190	1,143,700
2025-06-06	2.310	2.310	2.130	2.220	2.220	364,200
2025-06-05	2.350	2.370	2.260	2.300	2.300	170,400
2025-06-04	2.300	2.360	2.190	2.350	2.350	1,558,500
2025-06-03	2.280	2.290	2.220	2.280	2.280	709,300
2025-06-02	2.250	2.300	2.180	2.270	2.270	1,342,200
2025-05-30	2.080	2.170	2.040	2.170	2.170	669,000
2025-05-29	2.080	2.080	2.030	2.070	2.070	104,500
2025-05-28	2.050	2.080	2.020	2.080	2.080	511,600
2025-05-27	1.980	2.050	1.960	2.000	2.000	454,100
2025-05-26	2.080	2.080	1.990	2.000	2.000	143,800
2025-05-23	2.020	2.080	2.020	2.040	2.040	180,900
2025-05-22	2.100	2.100	2.000	2.010	2.010	141,800
2025-05-21	2.050	2.170	2.010	2.080	2.080	657,900
2025-05-20	2.020	2.090	2.000	2.000	2.000	755,700
2025-05-16	2.000	2.000	1.960	1.990	1.990	60,700
2025-05-15	1.960	2.000	1.910	2.000	2.000	110,700
2025-05-14	1.980	1.980	1.900	1.960	1.960	186,000

← NewerPage 6 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.