Fireweed Zinc Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.550 | 2.630 | 2.540 | 2.580 | 2.580 | 134,137 |
| 2026-10-16 | 2.660 | 2.680 | 2.550 | 2.580 | 2.580 | 181,878 |
| 2026-10-15 | 2.600 | 2.650 | 2.540 | 2.650 | 2.650 | 340,000 |
| 2026-10-14 | 2.770 | 2.780 | 2.560 | 2.590 | 2.590 | 292,800 |
| 2026-10-13 | 3.050 | 3.050 | 2.770 | 2.800 | 2.800 | 317,800 |
| 2026-10-09 | 2.810 | 2.880 | 2.810 | 2.860 | 2.860 | 119,200 |
| 2026-10-08 | 2.800 | 2.860 | 2.730 | 2.810 | 2.810 | 412,300 |
| 2026-10-07 | 2.900 | 2.900 | 2.770 | 2.780 | 2.780 | 198,600 |
| 2026-10-06 | 2.840 | 2.890 | 2.800 | 2.890 | 2.890 | 189,900 |
| 2026-10-05 | 2.940 | 2.940 | 2.810 | 2.850 | 2.850 | 233,100 |
| 2026-10-02 | 2.810 | 2.950 | 2.805 | 2.850 | 2.850 | 482,700 |
| 2026-10-01 | 2.960 | 2.980 | 2.810 | 2.810 | 2.810 | 281,100 |
| 2026-09-30 | 3.000 | 3.040 | 2.930 | 3.000 | 3.000 | 113,300 |
| 2026-09-29 | 2.990 | 3.000 | 2.950 | 2.980 | 2.980 | 143,800 |
| 2026-09-28 | 3.050 | 3.050 | 2.930 | 2.980 | 2.980 | 143,000 |
| 2026-09-25 | 3.090 | 3.150 | 3.060 | 3.070 | 3.070 | 111,200 |
| 2026-09-24 | 3.200 | 3.200 | 3.050 | 3.100 | 3.100 | 198,200 |
| 2026-09-23 | 3.250 | 3.250 | 3.120 | 3.160 | 3.160 | 214,200 |
| 2026-09-22 | 3.200 | 3.320 | 3.160 | 3.290 | 3.290 | 281,200 |
| 2026-09-21 | 3.190 | 3.270 | 3.170 | 3.220 | 3.220 | 70,800 |
| 2026-09-18 | 3.220 | 3.250 | 3.160 | 3.160 | 3.160 | 125,300 |
| 2026-09-17 | 3.180 | 3.300 | 3.180 | 3.210 | 3.210 | 252,400 |
| 2026-09-16 | 3.360 | 3.400 | 3.110 | 3.220 | 3.220 | 236,000 |
| 2026-09-15 | 3.270 | 3.280 | 3.160 | 3.230 | 3.230 | 178,900 |
| 2026-09-14 | 3.260 | 3.400 | 3.160 | 3.250 | 3.250 | 241,000 |
| 2026-09-11 | 3.450 | 3.550 | 3.350 | 3.350 | 3.350 | 95,800 |
| 2026-09-10 | 3.580 | 3.590 | 3.370 | 3.420 | 3.420 | 273,700 |
| 2026-09-09 | 3.560 | 3.680 | 3.550 | 3.630 | 3.630 | 176,200 |
| 2026-09-08 | 3.550 | 3.680 | 3.530 | 3.590 | 3.590 | 115,900 |
| 2026-09-04 | 3.410 | 3.540 | 3.370 | 3.490 | 3.490 | 660,200 |
| 2026-09-03 | 3.690 | 3.690 | 3.350 | 3.390 | 3.390 | 236,100 |
| 2026-09-02 | 3.450 | 3.510 | 3.330 | 3.440 | 3.440 | 643,100 |
| 2026-09-01 | 3.790 | 3.820 | 3.500 | 3.500 | 3.500 | 645,000 |
| 2026-08-31 | 3.800 | 3.850 | 3.760 | 3.850 | 3.850 | 429,000 |
| 2026-08-28 | 3.590 | 3.800 | 3.590 | 3.740 | 3.740 | 230,200 |
| 2026-08-27 | 3.640 | 3.650 | 3.580 | 3.590 | 3.590 | 367,200 |
| 2026-08-26 | 3.670 | 3.750 | 3.550 | 3.660 | 3.660 | 206,800 |
| 2026-08-25 | 3.620 | 3.690 | 3.510 | 3.580 | 3.580 | 613,400 |
| 2026-08-24 | 3.610 | 3.650 | 3.520 | 3.550 | 3.550 | 306,900 |
| 2026-08-21 | 3.460 | 3.610 | 3.410 | 3.610 | 3.610 | 245,400 |
| 2026-08-20 | 3.280 | 3.310 | 3.195 | 3.290 | 3.290 | 330,700 |
| 2026-08-19 | 3.300 | 3.320 | 3.230 | 3.280 | 3.280 | 1,312,000 |
| 2026-08-18 | 3.400 | 3.420 | 3.260 | 3.270 | 3.270 | 167,800 |
| 2026-08-17 | 3.400 | 3.460 | 3.360 | 3.400 | 3.400 | 95,600 |
| 2026-08-14 | 3.460 | 3.460 | 3.390 | 3.460 | 3.460 | 37,100 |
| 2026-08-13 | 3.570 | 3.570 | 3.360 | 3.410 | 3.410 | 191,900 |
| 2026-08-12 | 3.510 | 3.590 | 3.420 | 3.500 | 3.500 | 244,100 |
| 2026-08-11 | 3.490 | 3.490 | 3.340 | 3.390 | 3.390 | 205,689 |
| 2026-08-10 | 3.280 | 3.480 | 3.280 | 3.420 | 3.420 | 279,500 |
| 2026-08-07 | 3.180 | 3.300 | 3.180 | 3.210 | 3.210 | 153,300 |
| 2026-08-06 | 3.230 | 3.230 | 3.110 | 3.130 | 3.130 | 280,600 |
| 2026-08-05 | 3.270 | 3.400 | 3.150 | 3.280 | 3.280 | 906,500 |
| 2026-08-04 | 3.060 | 3.230 | 3.060 | 3.160 | 3.160 | 284,200 |
| 2026-07-31 | 2.960 | 3.110 | 2.960 | 2.990 | 2.990 | 342,200 |
| 2026-07-30 | 2.800 | 3.020 | 2.800 | 2.980 | 2.980 | 373,600 |
| 2026-07-29 | 2.600 | 2.880 | 2.590 | 2.770 | 2.770 | 447,100 |
| 2026-07-28 | 2.800 | 2.800 | 2.640 | 2.660 | 2.660 | 166,500 |
| 2026-07-27 | 2.800 | 2.880 | 2.720 | 2.810 | 2.810 | 419,900 |
| 2026-07-24 | 2.810 | 2.850 | 2.720 | 2.780 | 2.780 | 324,400 |
| 2026-07-23 | 2.790 | 2.890 | 2.710 | 2.830 | 2.830 | 440,800 |
Page 1 of 21 · 1,250 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.