IZN.V - InZinc Mining Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 20190.05000.05000.05000.05000.0500-
Jan 23, 20190.05000.05000.05000.05000.0500-
Jan 22, 20190.05000.05000.05000.05000.050028,000
Jan 21, 20190.05000.05000.05000.05000.0500434,000
Jan 18, 20190.05000.05000.05000.05000.050015,000
Jan 17, 20190.06000.06000.06000.06000.060030,000
Jan 16, 20190.05000.05000.05000.05000.0500-
Jan 15, 20190.06000.06000.05000.05000.0500139,000
Jan 14, 20190.05000.05000.05000.05000.0500700
Jan 11, 20190.06000.06000.05000.05000.050056,000
Jan 10, 20190.05000.05000.05000.05000.050030,000
Jan 09, 20190.05000.05000.05000.05000.0500-
Jan 08, 20190.05000.05000.05000.05000.050079,000
Jan 07, 20190.06000.06000.06000.06000.06009,000
Jan 04, 20190.06000.06000.06000.06000.060056,300
Jan 03, 20190.05000.05000.05000.05000.0500-
Jan 02, 20190.05000.05000.05000.05000.050025,000
Dec 31, 20180.05000.05000.05000.05000.050045,100
Dec 28, 20180.04000.05000.04000.05000.0500116,900
Dec 27, 20180.05000.05000.04000.05000.050079,900
Dec 24, 20180.05000.05000.05000.05000.0500-
Dec 21, 20180.05000.05000.05000.05000.050079,000
Dec 20, 20180.05000.05000.04000.05000.0500320,300
Dec 19, 20180.05000.05000.05000.05000.050019,800
Dec 18, 20180.05000.05000.05000.05000.0500-
Dec 17, 20180.05000.05000.04000.05000.0500442,000
Dec 14, 20180.05000.05000.05000.05000.050022,000
Dec 13, 20180.05000.05000.05000.05000.0500-
Dec 12, 20180.05000.06000.05000.05000.0500700,000
Dec 11, 20180.05000.05000.05000.05000.050024,000
Dec 10, 20180.05000.05000.05000.05000.050077,800
Dec 07, 20180.05000.05000.05000.05000.0500-
Dec 06, 20180.05000.05000.05000.05000.0500118,000
Dec 05, 20180.05000.05000.05000.05000.050010,000
Dec 04, 20180.05000.05000.05000.05000.05002,000
Dec 03, 20180.05000.05000.05000.05000.0500-
Nov 30, 20180.06000.06000.05000.05000.050027,300
Nov 29, 20180.06000.06000.06000.06000.0600150,000
Nov 28, 20180.05000.06000.05000.05000.0500392,000
Nov 27, 20180.05000.05000.05000.05000.050018,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...