Fireweed Zinc Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.290 | 1.290 | 1.230 | 1.260 | 1.260 | 192,661 |
| 2024-11-18 | 1.350 | 1.360 | 1.250 | 1.290 | 1.290 | 208,108 |
| 2024-11-15 | 1.360 | 1.370 | 1.330 | 1.350 | 1.350 | 93,190 |
| 2024-11-14 | 1.300 | 1.360 | 1.270 | 1.360 | 1.360 | 127,094 |
| 2024-11-13 | 1.360 | 1.360 | 1.280 | 1.320 | 1.320 | 209,251 |
| 2024-11-12 | 1.350 | 1.360 | 1.330 | 1.360 | 1.360 | 301,792 |
| 2024-11-11 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 566,152 |
| 2024-11-08 | 1.360 | 1.360 | 1.350 | 1.360 | 1.360 | 149,400 |
| 2024-11-07 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 165,215 |
| 2024-11-06 | 1.350 | 1.370 | 1.350 | 1.360 | 1.360 | 70,751 |
| 2024-11-05 | 1.360 | 1.390 | 1.350 | 1.350 | 1.350 | 37,936 |
| 2024-11-04 | 1.370 | 1.380 | 1.330 | 1.340 | 1.340 | 47,997 |
| 2024-11-01 | 1.360 | 1.400 | 1.340 | 1.370 | 1.370 | 150,630 |
| 2024-10-31 | 1.390 | 1.400 | 1.330 | 1.380 | 1.380 | 273,004 |
| 2024-10-30 | 1.430 | 1.430 | 1.370 | 1.400 | 1.400 | 202,144 |
| 2024-10-29 | 1.430 | 1.450 | 1.420 | 1.430 | 1.430 | 32,958 |
| 2024-10-28 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 29,620 |
| 2024-10-25 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 28,072 |
| 2024-10-24 | 1.460 | 1.495 | 1.420 | 1.480 | 1.480 | 123,517 |
| 2024-10-23 | 1.500 | 1.500 | 1.430 | 1.465 | 1.465 | 113,233 |
| 2024-10-22 | 1.500 | 1.520 | 1.480 | 1.490 | 1.490 | 106,956 |
| 2024-10-21 | 1.500 | 1.505 | 1.460 | 1.480 | 1.480 | 279,459 |
| 2024-10-18 | 1.440 | 1.490 | 1.420 | 1.480 | 1.480 | 59,158 |
| 2024-10-17 | 1.470 | 1.470 | 1.420 | 1.440 | 1.440 | 89,396 |
| 2024-10-16 | 1.450 | 1.470 | 1.430 | 1.470 | 1.470 | 74,478 |
| 2024-10-15 | 1.490 | 1.490 | 1.420 | 1.440 | 1.440 | 154,512 |
| 2024-10-11 | 1.530 | 1.530 | 1.480 | 1.510 | 1.510 | 74,836 |
| 2024-10-10 | 1.480 | 1.540 | 1.470 | 1.520 | 1.520 | 195,853 |
| 2024-10-09 | 1.530 | 1.530 | 1.460 | 1.500 | 1.500 | 156,102 |
| 2024-10-08 | 1.490 | 1.520 | 1.450 | 1.520 | 1.520 | 255,715 |
| 2024-10-07 | 1.530 | 1.550 | 1.480 | 1.480 | 1.480 | 87,848 |
| 2024-10-04 | 1.450 | 1.540 | 1.450 | 1.510 | 1.510 | 162,885 |
| 2024-10-03 | 1.400 | 1.450 | 1.370 | 1.430 | 1.430 | 136,585 |
| 2024-10-02 | 1.470 | 1.480 | 1.390 | 1.400 | 1.400 | 111,110 |
| 2024-10-01 | 1.350 | 1.480 | 1.350 | 1.480 | 1.480 | 339,277 |
| 2024-09-30 | 1.320 | 1.350 | 1.310 | 1.350 | 1.350 | 38,422 |
| 2024-09-27 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 70,899 |
| 2024-09-26 | 1.340 | 1.360 | 1.300 | 1.360 | 1.360 | 96,533 |
| 2024-09-25 | 1.320 | 1.350 | 1.300 | 1.300 | 1.300 | 95,924 |
| 2024-09-24 | 1.320 | 1.370 | 1.300 | 1.320 | 1.320 | 96,229 |
| 2024-09-23 | 1.320 | 1.340 | 1.310 | 1.330 | 1.330 | 22,654 |
| 2024-09-20 | 1.300 | 1.340 | 1.300 | 1.320 | 1.320 | 117,980 |
| 2024-09-19 | 1.290 | 1.310 | 1.280 | 1.310 | 1.310 | 26,962 |
| 2024-09-18 | 1.290 | 1.300 | 1.270 | 1.290 | 1.290 | 183,132 |
| 2024-09-17 | 1.300 | 1.320 | 1.250 | 1.305 | 1.305 | 160,841 |
| 2024-09-16 | 1.310 | 1.310 | 1.280 | 1.290 | 1.290 | 58,309 |
| 2024-09-13 | 1.330 | 1.330 | 1.290 | 1.300 | 1.300 | 97,949 |
| 2024-09-12 | 1.290 | 1.330 | 1.290 | 1.330 | 1.330 | 81,449 |
| 2024-09-11 | 1.280 | 1.310 | 1.270 | 1.300 | 1.300 | 104,299 |
| 2024-09-10 | 1.290 | 1.290 | 1.210 | 1.280 | 1.280 | 375,500 |
| 2024-09-09 | 1.300 | 1.330 | 1.290 | 1.290 | 1.290 | 69,026 |
| 2024-09-06 | 1.320 | 1.345 | 1.290 | 1.290 | 1.290 | 264,034 |
| 2024-09-05 | 1.290 | 1.340 | 1.260 | 1.320 | 1.320 | 739,744 |
| 2024-09-04 | 1.320 | 1.380 | 1.290 | 1.300 | 1.300 | 65,421 |
| 2024-09-03 | 1.370 | 1.370 | 1.270 | 1.310 | 1.310 | 130,605 |
| 2024-08-30 | 1.290 | 1.380 | 1.280 | 1.380 | 1.380 | 213,970 |
| 2024-08-29 | 1.260 | 1.280 | 1.240 | 1.280 | 1.280 | 485,740 |
| 2024-08-28 | 1.300 | 1.300 | 1.230 | 1.260 | 1.260 | 163,553 |
| 2024-08-27 | 1.320 | 1.340 | 1.300 | 1.320 | 1.320 | 128,672 |
| 2024-08-26 | 1.320 | 1.330 | 1.300 | 1.320 | 1.320 | 171,294 |
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.