IZN.V - InZinc Mining Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20190.03000.03000.03000.03000.03003,000
Sep 20, 20190.03000.03000.03000.03000.030040,000
Sep 19, 20190.03000.03000.03000.03000.03004,900
Sep 18, 20190.03000.03000.03000.03000.0300700
Sep 17, 20190.03000.03000.03000.03000.0300-
Sep 16, 20190.03000.03000.03000.03000.03003,500
Sep 13, 20190.03000.03000.03000.03000.0300215,000
Sep 12, 20190.04000.04000.04000.04000.0400-
Sep 11, 20190.04000.04000.04000.04000.0400800
Sep 10, 20190.03000.04000.03000.04000.040010,000
Sep 09, 20190.03000.03000.03000.03000.0300200
Sep 06, 20190.03000.03000.03000.03000.0300104,000
Sep 05, 20190.03000.03000.03000.03000.03004,300
Sep 04, 20190.03000.03000.03000.03000.030010,000
Sep 03, 20190.03000.03000.03000.03000.0300180,000
Aug 30, 20190.03000.03000.03000.03000.030039,000
Aug 29, 20190.03000.03000.03000.03000.0300239,000
Aug 28, 20190.04000.04000.04000.04000.040010,000
Aug 27, 20190.04000.04000.03000.03000.030015,000
Aug 26, 20190.04000.04000.04000.04000.0400-
Aug 23, 20190.04000.04000.04000.04000.0400-
Aug 22, 20190.04000.04000.04000.04000.040029,100
Aug 21, 20190.04000.04000.04000.04000.040010,000
Aug 20, 20190.04000.04000.04000.04000.040030,000
Aug 19, 20190.04000.04000.04000.04000.0400-
Aug 16, 20190.04000.04000.04000.04000.0400105,000
Aug 15, 20190.04000.04000.04000.04000.0400129,000
Aug 14, 20190.04000.04000.04000.04000.0400449,000
Aug 13, 20190.04000.04000.04000.04000.040040,000
Aug 12, 20190.04000.04000.04000.04000.040040,000
Aug 09, 20190.04000.04000.04000.04000.040010,000
Aug 08, 20190.04000.04000.04000.04000.040010,000
Aug 07, 20190.04000.04000.04000.04000.040010,000
Aug 06, 20190.04000.04000.04000.04000.040010,000
Aug 02, 20190.04000.04000.04000.04000.0400110,000
Aug 01, 20190.04000.04000.04000.04000.0400110,000
Jul 31, 20190.04000.04000.04000.04000.0400110,000
Jul 30, 20190.04000.04000.04000.04000.0400208,000
Jul 29, 20190.04000.04000.04000.04000.040010,000
Jul 26, 20190.04000.04000.04000.04000.0400243,200
Jul 25, 20190.04000.04000.04000.04000.0400151,000
Jul 24, 20190.04000.04000.04000.04000.040032,000
Jul 23, 20190.04000.04000.04000.04000.04006,000
Jul 22, 20190.04000.04000.04000.04000.04006,000
Jul 19, 20190.04000.05000.04000.05000.050084,000
Jul 18, 20190.05000.05000.05000.05000.0500100,000
Jul 17, 20190.05000.05000.05000.05000.050010,000
Jul 16, 20190.05000.05000.05000.05000.050013,000
Jul 15, 20190.05000.05000.05000.05000.050013,000
Jul 12, 20190.05000.05000.05000.05000.050013,000
Jul 11, 20190.04000.05000.04000.05000.0500271,000
Jul 10, 20190.04000.04000.04000.04000.040045,000
Jul 09, 20190.04000.04000.04000.04000.040045,000
Jul 08, 20190.04000.04000.04000.04000.040045,000
Jul 05, 20190.05000.05000.05000.05000.050016,000
Jul 04, 20190.05000.05000.05000.05000.050010,000
Jul 03, 20190.05000.05000.05000.05000.050019,000
Jul 02, 20190.05000.05000.05000.05000.050042,000
Jun 28, 20190.05000.05000.05000.05000.0500500
Jun 27, 20190.05000.05000.05000.05000.0500123,000
Jun 26, 20190.05000.05000.05000.05000.050066,000
Jun 25, 20190.05000.05000.05000.05000.0500126,000
Jun 24, 20190.05000.05000.05000.05000.0500176,000
Jun 21, 20190.04000.04000.04000.04000.040033,000
Jun 20, 20190.04000.04000.04000.04000.0400-
Jun 19, 20190.04000.04000.04000.04000.0400130,000
Jun 18, 20190.04000.04000.04000.04000.0400161,500
Jun 17, 20190.04000.04000.04000.04000.0400-
Jun 14, 20190.04000.04000.04000.04000.0400-
Jun 13, 20190.04000.04000.04000.04000.040027,000
Jun 12, 20190.05000.05000.05000.05000.0500-
Jun 11, 20190.05000.05000.05000.05000.0500-
Jun 10, 20190.04000.05000.04000.05000.0500116,900
Jun 07, 20190.04000.04000.04000.04000.0400-
Jun 06, 20190.04000.04000.04000.04000.0400415,000
Jun 05, 20190.05000.05000.05000.05000.0500-
Jun 04, 20190.04000.05000.04000.05000.05005,200
Jun 03, 20190.04000.05000.04000.04000.0400632,500
May 31, 20190.04000.04000.04000.04000.040050,000
May 30, 20190.04000.04000.04000.04000.040010,000
May 29, 20190.04000.04000.04000.04000.040014,000
May 28, 20190.04000.04000.03000.03000.030095,200
May 27, 20190.04000.04000.04000.04000.0400237,000
May 24, 20190.04000.04000.04000.04000.0400-
May 23, 20190.04000.04000.04000.04000.0400-
May 22, 20190.04000.04000.04000.04000.0400-
May 21, 20190.04000.04000.04000.04000.0400-
May 17, 20190.04000.04000.04000.04000.0400-
May 16, 20190.04000.04000.04000.04000.040020,000
May 15, 20190.04000.04000.04000.04000.0400-
May 14, 20190.04000.04000.04000.04000.0400160,000
May 13, 20190.04000.04000.04000.04000.0400-
May 10, 20190.04000.04000.04000.04000.040022,200
May 09, 20190.05000.05000.04000.04000.0400202,000
May 08, 20190.05000.05000.04000.04000.0400417,000
May 07, 20190.05000.05000.05000.05000.0500150,000
May 06, 20190.04000.04000.04000.04000.040070,500
May 03, 20190.05000.05000.05000.05000.050021,000
May 02, 20190.05000.05000.05000.05000.0500-
May 01, 20190.05000.05000.05000.05000.050019,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...