Fireweed Zinc Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 2.010 | 2.010 | 1.930 | 1.980 | 1.980 | 168,500 |
| 2025-05-12 | 1.960 | 2.020 | 1.940 | 2.000 | 2.000 | 398,300 |
| 2025-05-09 | 1.870 | 1.990 | 1.870 | 1.960 | 1.960 | 789,100 |
| 2025-05-08 | 1.860 | 1.870 | 1.850 | 1.850 | 1.850 | 98,700 |
| 2025-05-07 | 1.840 | 1.870 | 1.820 | 1.870 | 1.870 | 154,400 |
| 2025-05-06 | 1.830 | 1.880 | 1.820 | 1.850 | 1.850 | 428,400 |
| 2025-05-05 | 1.770 | 1.820 | 1.760 | 1.820 | 1.820 | 105,700 |
| 2025-05-02 | 1.750 | 1.770 | 1.730 | 1.760 | 1.760 | 45,400 |
| 2025-05-01 | 1.810 | 1.810 | 1.720 | 1.770 | 1.770 | 239,700 |
| 2025-04-30 | 1.820 | 1.830 | 1.770 | 1.800 | 1.800 | 163,300 |
| 2025-04-29 | 1.910 | 1.910 | 1.810 | 1.840 | 1.840 | 1,706,900 |
| 2025-04-28 | 1.840 | 1.920 | 1.840 | 1.910 | 1.910 | 451,529 |
| 2025-04-25 | 1.850 | 1.860 | 1.800 | 1.820 | 1.820 | 84,062 |
| 2025-04-24 | 1.830 | 1.860 | 1.830 | 1.840 | 1.840 | 38,556 |
| 2025-04-23 | 1.880 | 1.880 | 1.810 | 1.850 | 1.850 | 164,415 |
| 2025-04-22 | 1.900 | 1.900 | 1.820 | 1.850 | 1.850 | 87,735 |
| 2025-04-21 | 1.900 | 1.900 | 1.820 | 1.880 | 1.880 | 130,870 |
| 2025-04-17 | 1.910 | 1.920 | 1.820 | 1.820 | 1.820 | 209,374 |
| 2025-04-16 | 1.740 | 1.930 | 1.740 | 1.880 | 1.880 | 715,360 |
| 2025-04-15 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 352,964 |
| 2025-04-14 | 1.680 | 1.750 | 1.660 | 1.700 | 1.700 | 332,074 |
| 2025-04-11 | 1.650 | 1.700 | 1.610 | 1.680 | 1.680 | 195,085 |
| 2025-04-10 | 1.540 | 1.600 | 1.520 | 1.600 | 1.600 | 200,236 |
| 2025-04-09 | 1.450 | 1.540 | 1.450 | 1.540 | 1.540 | 283,352 |
| 2025-04-08 | 1.530 | 1.590 | 1.410 | 1.450 | 1.450 | 182,385 |
| 2025-04-07 | 1.440 | 1.540 | 1.295 | 1.500 | 1.500 | 501,843 |
| 2025-04-04 | 1.560 | 1.590 | 1.460 | 1.460 | 1.460 | 707,474 |
| 2025-04-03 | 1.580 | 1.600 | 1.550 | 1.560 | 1.560 | 180,816 |
| 2025-04-02 | 1.630 | 1.630 | 1.600 | 1.610 | 1.610 | 180,869 |
| 2025-04-01 | 1.630 | 1.635 | 1.600 | 1.635 | 1.635 | 82,914 |
| 2025-03-31 | 1.610 | 1.650 | 1.600 | 1.650 | 1.650 | 126,757 |
| 2025-03-28 | 1.640 | 1.655 | 1.600 | 1.610 | 1.610 | 64,694 |
| 2025-03-27 | 1.640 | 1.680 | 1.630 | 1.660 | 1.660 | 311,204 |
| 2025-03-26 | 1.670 | 1.680 | 1.630 | 1.630 | 1.630 | 56,219 |
| 2025-03-25 | 1.630 | 1.690 | 1.620 | 1.690 | 1.690 | 87,309 |
| 2025-03-24 | 1.650 | 1.670 | 1.610 | 1.640 | 1.640 | 120,792 |
| 2025-03-21 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 258,001 |
| 2025-03-20 | 1.700 | 1.700 | 1.630 | 1.650 | 1.650 | 183,686 |
| 2025-03-19 | 1.720 | 1.730 | 1.690 | 1.700 | 1.700 | 104,481 |
| 2025-03-18 | 1.760 | 1.770 | 1.710 | 1.720 | 1.720 | 966,392 |
| 2025-03-17 | 1.760 | 1.770 | 1.720 | 1.740 | 1.740 | 139,248 |
| 2025-03-14 | 1.760 | 1.780 | 1.720 | 1.750 | 1.750 | 786,126 |
| 2025-03-13 | 1.750 | 1.770 | 1.750 | 1.750 | 1.750 | 95,540 |
| 2025-03-12 | 1.670 | 1.770 | 1.670 | 1.740 | 1.740 | 160,663 |
| 2025-03-11 | 1.720 | 1.720 | 1.650 | 1.650 | 1.650 | 139,239 |
| 2025-03-10 | 1.770 | 1.780 | 1.670 | 1.720 | 1.720 | 194,672 |
| 2025-03-07 | 1.660 | 1.800 | 1.650 | 1.780 | 1.780 | 438,219 |
| 2025-03-06 | 1.600 | 1.670 | 1.590 | 1.660 | 1.660 | 175,712 |
| 2025-03-05 | 1.580 | 1.600 | 1.550 | 1.600 | 1.600 | 123,897 |
| 2025-03-04 | 1.610 | 1.620 | 1.490 | 1.580 | 1.580 | 236,275 |
| 2025-03-03 | 1.580 | 1.665 | 1.580 | 1.620 | 1.620 | 94,260 |
| 2025-02-28 | 1.570 | 1.640 | 1.530 | 1.550 | 1.550 | 116,160 |
| 2025-02-27 | 1.620 | 1.650 | 1.580 | 1.590 | 1.590 | 47,300 |
| 2025-02-26 | 1.630 | 1.660 | 1.620 | 1.630 | 1.630 | 27,164 |
| 2025-02-25 | 1.680 | 1.680 | 1.590 | 1.610 | 1.610 | 134,731 |
| 2025-02-24 | 1.680 | 1.710 | 1.660 | 1.670 | 1.670 | 238,358 |
| 2025-02-21 | 1.670 | 1.720 | 1.660 | 1.670 | 1.670 | 121,348 |
| 2025-02-20 | 1.670 | 1.690 | 1.650 | 1.670 | 1.670 | 51,358 |
| 2025-02-19 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 158,806 |
| 2025-02-18 | 1.660 | 1.710 | 1.650 | 1.670 | 1.670 | 133,500 |
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.