FWZ.V - Fireweed Zinc Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 23, 20190.88000.92000.88000.92000.920016,300
Jan 22, 20190.90000.90000.88000.89000.890014,300
Jan 21, 20190.91000.91000.89000.90000.900016,000
Jan 18, 20190.87000.96000.87000.90000.900086,500
Jan 17, 20190.86000.86000.86000.86000.860012,900
Jan 16, 20190.85000.86000.85000.86000.860045,600
Jan 15, 20190.87000.87000.86000.87000.870013,600
Jan 14, 20190.87000.87000.85000.85000.850010,600
Jan 11, 20190.86000.87000.86000.87000.87003,400
Jan 10, 20190.86000.86000.85000.85000.850016,500
Jan 09, 20190.90000.90000.85000.85000.850018,500
Jan 08, 20190.90000.90000.86000.90000.900010,300
Jan 07, 20190.88000.88000.83000.85000.850034,000
Jan 04, 20190.90000.90000.90000.90000.9000800
Jan 03, 20190.90000.90000.90000.90000.9000-
Jan 02, 20190.85000.90000.85000.90000.900021,100
Dec 31, 20180.80000.87000.80000.87000.870029,100
Dec 28, 20180.80000.80000.79000.80000.800017,000
Dec 27, 20180.77000.84000.77000.84000.840040,200
Dec 24, 20180.83000.83000.78000.78000.780012,400
Dec 21, 20180.79000.79000.79000.79000.790026,200
Dec 20, 20180.79000.79000.79000.79000.79001,000
Dec 19, 20180.81000.81000.78000.78000.780018,900
Dec 18, 20180.81000.84000.81000.82000.820017,500
Dec 17, 20180.80000.81000.80000.81000.810030,000
Dec 14, 20180.80000.80000.80000.80000.80003,100
Dec 13, 20180.80000.83000.80000.83000.8300112,000
Dec 12, 20180.80000.83000.80000.82000.820060,600
Dec 11, 20180.78000.79000.78000.79000.79004,300
Dec 10, 20180.80000.80000.76000.80000.80007,400
Dec 07, 20180.77000.80000.77000.79000.790012,600
Dec 06, 20180.80000.80000.77000.77000.770042,000
Dec 05, 20180.82000.82000.80000.80000.800010,000
Dec 04, 20180.82000.82000.82000.82000.82001,200
Dec 03, 20180.83000.88000.82000.82000.820036,000
Nov 30, 20180.85000.88000.85000.88000.880013,700
Nov 29, 20180.84000.89000.82000.82000.820015,000
Nov 28, 20180.87000.87000.83000.83000.830010,900
Nov 27, 20180.90000.90000.90000.90000.9000100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...