IZN.V - InZinc Mining Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.03500.04000.03500.04000.0400161,500
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
Apr 30, 20190.05000.05000.05000.05000.05004,000
Apr 29, 20190.05000.05000.05000.05000.050021,000
Apr 26, 20190.05000.05000.05000.05000.050021,800
Apr 25, 20190.05000.05000.05000.05000.050078,000
Apr 24, 20190.05000.05000.05000.05000.0500-
Apr 23, 20190.05000.05000.05000.05000.0500156,300
Apr 22, 20190.05000.05000.05000.05000.0500246,000
Apr 18, 20190.06000.06000.05000.05000.0500104,000
Apr 17, 20190.06000.06000.06000.06000.0600149,000
Apr 16, 20190.06000.06000.06000.06000.0600174,500
Apr 15, 20190.06000.07000.06000.06000.0600391,200
Apr 12, 20190.05000.07000.05000.06000.0600727,000
Apr 11, 20190.04000.04000.04000.04000.0400130,000
Apr 10, 20190.04000.04000.04000.04000.040070,000
Apr 09, 20190.05000.05000.05000.05000.050025,000
Apr 08, 20190.05000.05000.05000.05000.050050,000
Apr 05, 20190.05000.05000.05000.05000.0500-
Apr 04, 20190.05000.05000.05000.05000.0500-
Apr 03, 20190.05000.05000.05000.05000.0500-
Apr 02, 20190.05000.05000.05000.05000.0500250,000
Apr 01, 20190.04000.05000.04000.05000.0500117,800
Mar 29, 20190.05000.05000.05000.05000.0500-
Mar 28, 20190.05000.05000.05000.05000.0500-
Mar 27, 20190.04000.05000.04000.05000.0500183,000
Mar 26, 20190.04000.04000.04000.04000.0400-
Mar 25, 20190.04000.04000.04000.04000.040043,000
Mar 22, 20190.05000.05000.05000.05000.050038,200
Mar 21, 20190.05000.05000.05000.05000.050021,000
Mar 20, 20190.05000.05000.05000.05000.0500-
Mar 19, 20190.05000.05000.05000.05000.050022,000
Mar 18, 20190.04000.04000.04000.04000.040019,900
Mar 15, 20190.05000.05000.05000.05000.0500-
Mar 14, 20190.05000.05000.05000.05000.0500-
Mar 13, 20190.05000.05000.05000.05000.050027,000
Mar 12, 20190.04000.04000.04000.04000.0400-
Mar 11, 20190.04000.04000.04000.04000.0400-
Mar 08, 20190.05000.05000.04000.04000.040018,100
Mar 07, 20190.05000.05000.05000.05000.050025,000
Mar 06, 20190.05000.05000.05000.05000.0500115,000
Mar 05, 20190.05000.05000.05000.05000.050099,000
Mar 04, 20190.05000.05000.05000.05000.050032,900
Mar 01, 20190.05000.05000.05000.05000.0500-
Feb 28, 20190.05000.05000.05000.05000.05005,000
Feb 27, 20190.05000.05000.05000.05000.050010,000
Feb 26, 20190.05000.05000.05000.05000.0500-
Feb 25, 20190.05000.05000.05000.05000.050015,000
Feb 22, 20190.05000.05000.05000.05000.050026,000
Feb 21, 20190.04000.05000.04000.05000.0500414,000
Feb 20, 20190.04000.04000.04000.04000.040078,000
Feb 19, 20190.04000.04000.04000.04000.040015,500
Feb 15, 20190.04000.04000.04000.04000.04001,000
Feb 14, 20190.04000.04000.04000.04000.040020,000
Feb 13, 20190.04000.04000.04000.04000.0400550,500
Feb 12, 20190.04000.04000.04000.04000.040063,000
Feb 11, 20190.04000.04000.04000.04000.0400-
Feb 08, 20190.04000.04000.04000.04000.040025,000
Feb 07, 20190.04000.04000.04000.04000.0400-
Feb 06, 20190.04000.04000.04000.04000.040031,000
Feb 05, 20190.04000.04000.04000.04000.040058,000
Feb 04, 20190.04000.04000.04000.04000.040074,500
Feb 01, 20190.05000.05000.04000.04000.040049,000
Jan 31, 20190.04000.04000.04000.04000.0400298,000
Jan 30, 20190.04000.05000.04000.05000.0500324,500
Jan 29, 20190.04000.04000.04000.04000.040086,600
Jan 28, 20190.05000.05000.05000.05000.0500-
Jan 25, 20190.04000.05000.04000.05000.0500264,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...