Fireweed Zinc Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.670 | 1.670 | 1.640 | 1.660 | 1.660 | 33,518 |
| 2025-02-13 | 1.650 | 1.670 | 1.630 | 1.660 | 1.660 | 124,044 |
| 2025-02-12 | 1.660 | 1.670 | 1.630 | 1.650 | 1.650 | 142,272 |
| 2025-02-11 | 1.720 | 1.720 | 1.660 | 1.690 | 1.690 | 295,827 |
| 2025-02-10 | 1.650 | 1.830 | 1.650 | 1.755 | 1.755 | 320,535 |
| 2025-02-07 | 1.600 | 1.610 | 1.590 | 1.600 | 1.600 | 67,242 |
| 2025-02-06 | 1.640 | 1.650 | 1.570 | 1.600 | 1.600 | 366,333 |
| 2025-02-05 | 1.550 | 1.650 | 1.540 | 1.650 | 1.650 | 471,280 |
| 2025-02-04 | 1.480 | 1.590 | 1.460 | 1.540 | 1.540 | 184,217 |
| 2025-02-03 | 1.390 | 1.480 | 1.390 | 1.470 | 1.470 | 80,592 |
| 2025-01-31 | 1.480 | 1.500 | 1.450 | 1.450 | 1.450 | 119,060 |
| 2025-01-30 | 1.460 | 1.500 | 1.460 | 1.490 | 1.490 | 118,456 |
| 2025-01-29 | 1.480 | 1.490 | 1.460 | 1.480 | 1.480 | 34,197 |
| 2025-01-28 | 1.510 | 1.510 | 1.460 | 1.480 | 1.480 | 65,103 |
| 2025-01-27 | 1.540 | 1.540 | 1.500 | 1.510 | 1.510 | 28,457 |
| 2025-01-24 | 1.560 | 1.560 | 1.530 | 1.530 | 1.530 | 229,597 |
| 2025-01-23 | 1.550 | 1.560 | 1.500 | 1.530 | 1.530 | 96,585 |
| 2025-01-22 | 1.510 | 1.560 | 1.480 | 1.560 | 1.560 | 277,783 |
| 2025-01-21 | 1.450 | 1.520 | 1.450 | 1.460 | 1.460 | 265,471 |
| 2025-01-20 | 1.440 | 1.460 | 1.410 | 1.450 | 1.450 | 291,924 |
| 2025-01-17 | 1.410 | 1.420 | 1.400 | 1.420 | 1.420 | 31,503 |
| 2025-01-16 | 1.420 | 1.430 | 1.400 | 1.420 | 1.420 | 68,552 |
| 2025-01-15 | 1.430 | 1.440 | 1.410 | 1.420 | 1.420 | 65,037 |
| 2025-01-14 | 1.440 | 1.440 | 1.410 | 1.420 | 1.420 | 44,567 |
| 2025-01-13 | 1.450 | 1.460 | 1.420 | 1.450 | 1.450 | 202,333 |
| 2025-01-10 | 1.480 | 1.480 | 1.420 | 1.450 | 1.450 | 77,551 |
| 2025-01-09 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 37,259 |
| 2025-01-08 | 1.560 | 1.560 | 1.470 | 1.500 | 1.500 | 199,610 |
| 2025-01-07 | 1.520 | 1.550 | 1.490 | 1.550 | 1.550 | 150,668 |
| 2025-01-06 | 1.520 | 1.570 | 1.490 | 1.520 | 1.520 | 298,058 |
| 2025-01-03 | 1.490 | 1.520 | 1.480 | 1.500 | 1.500 | 408,286 |
| 2025-01-02 | 1.430 | 1.500 | 1.410 | 1.470 | 1.470 | 30,394 |
| 2024-12-31 | 1.430 | 1.440 | 1.400 | 1.400 | 1.400 | 20,024 |
| 2024-12-30 | 1.450 | 1.450 | 1.410 | 1.430 | 1.430 | 23,481 |
| 2024-12-27 | 1.440 | 1.490 | 1.390 | 1.450 | 1.450 | 179,890 |
| 2024-12-24 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 41,015 |
| 2024-12-23 | 1.420 | 1.440 | 1.380 | 1.410 | 1.410 | 255,200 |
| 2024-12-20 | 1.400 | 1.450 | 1.390 | 1.420 | 1.420 | 112,505 |
| 2024-12-19 | 1.450 | 1.450 | 1.360 | 1.400 | 1.400 | 147,054 |
| 2024-12-18 | 1.440 | 1.480 | 1.420 | 1.440 | 1.440 | 121,214 |
| 2024-12-17 | 1.470 | 1.530 | 1.410 | 1.440 | 1.440 | 446,167 |
| 2024-12-16 | 1.430 | 1.500 | 1.420 | 1.470 | 1.470 | 497,095 |
| 2024-12-13 | 1.440 | 1.440 | 1.370 | 1.370 | 1.370 | 177,345 |
| 2024-12-12 | 1.430 | 1.440 | 1.420 | 1.440 | 1.440 | 177,740 |
| 2024-12-11 | 1.420 | 1.430 | 1.420 | 1.420 | 1.420 | 171,694 |
| 2024-12-10 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 24,092 |
| 2024-12-09 | 1.400 | 1.440 | 1.400 | 1.430 | 1.430 | 200,645 |
| 2024-12-06 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 162,845 |
| 2024-12-05 | 1.410 | 1.410 | 1.390 | 1.410 | 1.410 | 140,249 |
| 2024-12-04 | 1.400 | 1.410 | 1.390 | 1.410 | 1.410 | 160,938 |
| 2024-12-03 | 1.380 | 1.410 | 1.370 | 1.390 | 1.390 | 112,700 |
| 2024-12-02 | 1.410 | 1.410 | 1.330 | 1.330 | 1.330 | 49,511 |
| 2024-11-29 | 1.360 | 1.390 | 1.360 | 1.385 | 1.385 | 11,270 |
| 2024-11-28 | 1.430 | 1.430 | 1.320 | 1.320 | 1.320 | 112,219 |
| 2024-11-27 | 1.370 | 1.390 | 1.360 | 1.360 | 1.360 | 39,707 |
| 2024-11-26 | 1.350 | 1.380 | 1.350 | 1.360 | 1.360 | 204,580 |
| 2024-11-25 | 1.300 | 1.400 | 1.300 | 1.350 | 1.350 | 142,413 |
| 2024-11-22 | 1.300 | 1.320 | 1.280 | 1.310 | 1.310 | 99,796 |
| 2024-11-21 | 1.270 | 1.300 | 1.260 | 1.300 | 1.300 | 138,402 |
| 2024-11-20 | 1.290 | 1.290 | 1.260 | 1.270 | 1.270 | 151,495 |
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.