FWZ.V - Fireweed Zinc Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20190.57000.57000.55000.55000.550084,200
Jun 14, 20190.60000.60000.58000.58000.580024,900
Jun 13, 20190.60000.63000.59000.61000.610023,900
Jun 12, 20190.62000.62000.55000.59000.5900211,800
Jun 11, 20190.64000.64000.64000.64000.640064,000
Jun 10, 20190.65000.65000.63000.64000.640026,000
Jun 07, 20190.65000.65000.65000.65000.650010,500
Jun 06, 20190.66000.66000.65000.65000.650038,100
Jun 05, 20190.66000.66000.66000.66000.6600900
Jun 04, 20190.68000.68000.66000.66000.660032,000
Jun 03, 20190.68000.68000.68000.68000.6800100
May 31, 20190.68000.68000.68000.68000.680020,000
May 30, 20190.68000.68000.68000.68000.6800-
May 29, 20190.69000.70000.68000.68000.680014,600
May 28, 20190.69000.70000.68000.70000.700011,500
May 27, 20190.66000.70000.66000.70000.7000162,500
May 24, 20190.66000.66000.65000.65000.65008,400
May 23, 20190.65000.65000.65000.65000.650047,700
May 22, 20190.65000.65000.65000.65000.65002,300
May 21, 20190.66000.66000.64000.64000.640065,600
May 17, 20190.65000.66000.65000.65000.650071,700
May 16, 20190.68000.68000.65000.65000.650031,800
May 15, 20190.67000.67000.67000.67000.67001,500
May 14, 20190.64000.64000.64000.64000.6400-
May 13, 20190.66000.66000.64000.64000.640033,000
May 10, 20190.67000.67000.67000.67000.6700-
May 09, 20190.67000.67000.67000.67000.67001,000
May 08, 20190.66000.67000.66000.67000.670074,800
May 07, 20190.65000.66000.65000.66000.660069,000
May 06, 20190.67000.67000.65000.65000.650051,200
May 03, 20190.67000.67000.67000.67000.670048,000
May 02, 20190.70000.70000.68000.68000.68002,600
May 01, 20190.71000.72000.70000.72000.72007,800
Apr 30, 20190.71000.71000.71000.71000.71006,300
Apr 29, 20190.72000.72000.71000.72000.720016,300
Apr 26, 20190.72000.72000.71000.71000.710010,900
Apr 25, 20190.72000.72000.71000.71000.71004,700
Apr 24, 20190.70000.72000.70000.72000.720035,500
Apr 23, 20190.71000.71000.70000.70000.700090,700
Apr 22, 20190.72000.72000.71000.71000.710088,700
Apr 18, 20190.75000.75000.72000.73000.730089,800
Apr 17, 20190.76000.76000.75000.75000.750035,200
Apr 16, 20190.83000.83000.75000.76000.760083,200
Apr 15, 20190.86000.86000.84000.84000.840014,100
Apr 12, 20190.85000.85000.85000.85000.85002,800
Apr 11, 20190.85000.85000.85000.85000.85003,000
Apr 10, 20190.90000.90000.90000.90000.9000-
Apr 09, 20190.90000.90000.90000.90000.9000-
Apr 08, 20190.90000.90000.90000.90000.9000-
Apr 05, 20190.90000.90000.90000.90000.9000100
Apr 04, 20190.92000.92000.90000.90000.900037,700
Apr 03, 20190.92000.93000.91000.91000.9100108,900
Apr 02, 20190.88000.91000.87000.91000.910014,500
Apr 01, 20190.85000.86000.84000.86000.86008,800
Mar 29, 20190.85000.85000.85000.85000.8500-
Mar 28, 20190.87000.87000.85000.85000.850015,500
Mar 27, 20190.89000.89000.87000.87000.87009,900
Mar 26, 20190.90000.90000.89000.89000.890010,800
Mar 25, 20190.95000.95000.89000.89000.890032,900
Mar 22, 20190.92000.93000.92000.92000.920021,500
Mar 21, 20190.92000.92000.91000.91000.91001,500
Mar 20, 20190.88000.92000.88000.89000.890085,100
Mar 19, 20190.90000.90000.89000.89000.890035,300
Mar 18, 20190.90000.90000.90000.90000.9000-
Mar 15, 20190.92000.92000.90000.90000.90008,400
Mar 14, 20190.94000.94000.89000.90000.900019,900
Mar 13, 20190.90000.90000.90000.90000.9000103,500
Mar 12, 20190.95000.97000.93000.93000.930076,100
Mar 11, 20190.93000.93000.93000.93000.9300-
Mar 08, 20190.94000.94000.92000.93000.93007,000
Mar 07, 20190.93000.94000.90000.94000.940013,500
Mar 06, 20190.93000.93000.93000.93000.9300-
Mar 05, 20190.93000.93000.93000.93000.93006,500
Mar 04, 20190.95000.96000.95000.95000.95008,400
Mar 01, 20190.95000.95000.94000.94000.940016,500
Feb 28, 20190.91000.96000.91000.96000.960035,100
Feb 27, 20190.90000.90000.90000.90000.900010,500
Feb 26, 20190.94000.94000.90000.90000.900037,500
Feb 25, 20190.91000.94000.91000.94000.940027,800
Feb 22, 20190.91000.91000.90000.90000.900012,000
Feb 21, 20190.90000.91000.90000.90000.900091,000
Feb 20, 20190.89000.91000.89000.91000.910078,500
Feb 19, 20190.89000.89000.87000.87000.8700122,200
Feb 15, 20190.88000.88000.85000.85000.850016,000
Feb 14, 20190.85000.85000.85000.85000.85001,800
Feb 13, 20190.86000.86000.86000.86000.8600900
Feb 12, 20190.88000.88000.88000.88000.880018,800
Feb 11, 20190.85000.85000.85000.85000.85002,900
Feb 08, 20190.86000.86000.85000.85000.85002,000
Feb 07, 20190.86000.86000.86000.86000.86004,200
Feb 06, 20190.88000.90000.83000.83000.830038,300
Feb 05, 20190.85000.87000.84000.87000.870038,800
Feb 04, 20190.84000.85000.84000.85000.850016,200
Feb 01, 20190.84000.86000.84000.86000.86005,300
Jan 31, 20190.84000.84000.84000.84000.840012,300
Jan 30, 20190.87000.88000.84000.87000.870044,100
Jan 29, 20190.87000.87000.87000.87000.87003,200
Jan 28, 20190.87000.87000.87000.87000.87007,400
Jan 25, 20190.90000.90000.90000.90000.9000100,800
Jan 24, 20190.92000.92000.87000.87000.87004,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...