Zacatecas Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.340	0.340	0.330	0.330	0.330	52,549
2023-06-14	0.345	0.350	0.345	0.350	0.350	3,000
2023-06-13	0.345	0.345	0.345	0.345	0.345	730
2023-06-12	0.345	0.355	0.345	0.345	0.345	9,911
2023-06-09	0.355	0.355	0.355	0.355	0.355	600
2023-06-08	0.350	0.365	0.335	0.360	0.360	59,920
2023-06-07	0.345	0.345	0.335	0.340	0.340	24,030
2023-06-06	0.365	0.370	0.345	0.345	0.345	27,136
2023-06-05	0.340	0.365	0.340	0.365	0.365	9,324
2023-06-02	0.390	0.390	0.350	0.360	0.360	24,000
2023-06-01	0.330	0.355	0.330	0.355	0.355	17,250
2023-05-31	0.350	0.350	0.350	0.350	0.350	4,100
2023-05-30	0.345	0.375	0.330	0.340	0.340	212,994
2023-05-29	0.360	0.360	0.350	0.350	0.350	13,000
2023-05-26	0.375	0.375	0.370	0.370	0.370	18,620
2023-05-25	0.390	0.390	0.390	0.390	0.390	0
2023-05-24	0.390	0.390	0.390	0.390	0.390	1,210
2023-05-23	0.395	0.395	0.395	0.395	0.395	16,500
2023-05-19	0.365	0.370	0.365	0.370	0.370	105,000
2023-05-18	0.350	0.365	0.350	0.365	0.365	52,000
2023-05-17	0.330	0.345	0.330	0.345	0.345	38,500
2023-05-16	0.330	0.330	0.320	0.330	0.330	13,550
2023-05-15	0.365	0.365	0.330	0.330	0.330	119,846
2023-05-12	0.390	0.390	0.350	0.360	0.360	249,585
2023-05-11	0.400	0.400	0.390	0.390	0.390	49,599
2023-05-10	0.415	0.415	0.400	0.405	0.405	13,722
2023-05-09	0.405	0.410	0.385	0.400	0.400	36,774
2023-05-08	0.410	0.410	0.395	0.395	0.395	25,084
2023-05-05	0.445	0.445	0.410	0.420	0.420	158,405
2023-05-04	0.475	0.475	0.435	0.450	0.450	13,675
2023-05-03	0.455	0.460	0.435	0.460	0.460	128,949
2023-05-02	0.460	0.465	0.445	0.445	0.445	54,317
2023-05-01	0.475	0.475	0.460	0.475	0.475	12,075
2023-04-28	0.460	0.475	0.460	0.470	0.470	10,000
2023-04-27	0.485	0.485	0.455	0.465	0.465	62,988
2023-04-26	0.510	0.510	0.510	0.510	0.510	5,000
2023-04-25	0.510	0.520	0.490	0.490	0.490	80,765
2023-04-24	0.500	0.530	0.500	0.520	0.520	42,317
2023-04-21	0.510	0.560	0.510	0.540	0.540	17,614
2023-04-20	0.570	0.570	0.570	0.570	0.570	0
2023-04-19	0.560	0.570	0.560	0.570	0.570	7,700
2023-04-18	0.570	0.590	0.560	0.570	0.570	64,500
2023-04-17	0.530	0.540	0.530	0.540	0.540	12,866
2023-04-14	0.510	0.530	0.485	0.520	0.520	56,449
2023-04-13	0.490	0.520	0.490	0.520	0.520	117,749
2023-04-12	0.500	0.500	0.470	0.490	0.490	16,000
2023-04-11	0.490	0.530	0.490	0.510	0.510	37,026
2023-04-10	0.500	0.520	0.500	0.520	0.520	31,481
2023-04-06	0.500	0.500	0.500	0.500	0.500	21,148
2023-04-05	0.495	0.500	0.480	0.500	0.500	58,311
2023-04-04	0.435	0.500	0.435	0.495	0.495	231,887
2023-04-03	0.450	0.450	0.440	0.445	0.445	33,895
2023-03-31	0.470	0.470	0.450	0.450	0.450	68,900
2023-03-30	0.470	0.470	0.465	0.470	0.470	15,148
2023-03-29	0.490	0.490	0.475	0.475	0.475	58,333
2023-03-28	0.460	0.490	0.460	0.480	0.480	44,164
2023-03-27	0.455	0.475	0.450	0.470	0.470	49,202
2023-03-24	0.460	0.463	0.450	0.450	0.450	21,800
2023-03-23	0.465	0.465	0.458	0.465	0.465	19,738
2023-03-22	0.455	0.465	0.450	0.465	0.465	36,000

← NewerPage 15 of 21 · 1,254 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.