Advertisement
Advertisement
U.S. markets open in 2 hours 26 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Nevada Zinc Corporation (NZN.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.06000.0000 (0.00%)
At close: 01:46PM EST
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20230.06000.06000.06000.06000.06001,000
Jan 27, 20230.05500.05500.05500.05500.0550-
Jan 26, 20230.05500.05500.05500.05500.0550-
Jan 25, 20230.05500.05500.05500.05500.0550-
Jan 24, 20230.05500.05500.05500.05500.0550-
Jan 23, 20230.05500.05500.05500.05500.055011,000
Jan 20, 20230.05500.05500.05500.05500.05501,000
Jan 19, 20230.06000.06000.06000.06000.0600500
Jan 18, 20230.06000.06000.06000.06000.0600-
Jan 17, 20230.06000.06000.06000.06000.060011,000
Jan 16, 20230.07500.07500.06000.06000.06009,600
Jan 13, 20230.05500.07000.05500.07000.070019,900
Jan 12, 20230.05000.05000.05000.05000.05008,000
Jan 11, 20230.05000.05000.05000.05000.050050,200
Jan 10, 20230.05000.05000.05000.05000.050096,300
Jan 09, 20230.05000.05000.05000.05000.0500-
Jan 06, 20230.05000.05000.05000.05000.0500-
Jan 05, 20230.05000.05000.05000.05000.0500-
Jan 04, 20230.05000.05000.05000.05000.0500-
Jan 03, 20230.05000.05000.05000.05000.0500-
Dec 30, 20220.05000.05000.05000.05000.0500-
Dec 29, 20220.05000.05000.05000.05000.050022,000
Dec 28, 20220.05500.05500.05000.05000.050060,000
Dec 23, 20220.05000.05000.05000.05000.0500-
Dec 22, 20220.05000.05000.05000.05000.0500-
Dec 21, 20220.05000.05000.05000.05000.0500-
Dec 20, 20220.05000.05000.05000.05000.050041,000
Dec 19, 20220.05000.05000.05000.05000.0500100
Dec 16, 20220.05000.05000.05000.05000.0500-
Dec 15, 20220.04500.05000.04500.05000.050016,000
Dec 14, 20220.05500.05500.05500.05500.0550100
Dec 13, 20220.04500.05500.04500.05500.05503,000
Dec 12, 20220.04500.04500.04500.04500.04503,500
Dec 09, 20220.04000.04000.04000.04000.040020,000
Dec 08, 20220.04500.04500.04500.04500.0450-
Dec 07, 20220.04500.04500.04500.04500.045092,500
Dec 06, 20220.04500.04500.04500.04500.0450-
Dec 05, 20220.04500.04500.04500.04500.0450-
Dec 02, 20220.04500.04500.04500.04500.04502,000
Dec 01, 20220.04000.04500.04000.04500.045038,700
Nov 30, 20220.03500.03500.03500.03500.0350-
Nov 29, 20220.04000.04000.03500.03500.035074,000
Nov 28, 20220.04000.04000.04000.04000.0400-
Nov 25, 20220.04000.04000.04000.04000.0400-
Nov 24, 20220.04000.04000.04000.04000.040074,400
Nov 23, 20220.04000.04000.04000.04000.04003,000
Nov 22, 20220.04500.04500.04500.04500.045014,000
Nov 21, 20220.04000.04000.04000.04000.0400-
Nov 18, 20220.04000.04000.04000.04000.0400-
Nov 17, 20220.04000.04000.04000.04000.0400-
Nov 16, 20220.04000.04000.04000.04000.0400100,000
Nov 15, 20220.04500.04500.04000.04000.040039,300
Nov 14, 20220.04000.04000.04000.04000.0400-
Nov 11, 20220.04000.04000.04000.04000.0400-
Nov 10, 20220.04000.04000.04000.04000.0400-
Nov 09, 20220.04000.04000.04000.04000.040030,900
Nov 08, 20220.04000.04000.04000.04000.040051,000
Nov 07, 20220.04500.04500.04500.04500.0450-
Nov 04, 20220.04500.04500.04500.04500.0450-
Nov 03, 20220.04500.04500.04500.04500.0450-
Nov 02, 20220.04500.04500.04500.04500.045020,000
Nov 01, 20220.05000.05000.05000.05000.05002,500
Oct 31, 20220.04500.04500.04500.04500.0450-
Oct 28, 20220.04500.04500.04500.04500.0450-
Oct 27, 20220.05000.05000.04000.04500.0450234,400
Oct 26, 20220.04000.04000.04000.04000.0400-
Oct 25, 20220.04000.04500.04000.04000.040041,800
Oct 24, 20220.04500.04500.04000.04000.040040,800
Oct 21, 20220.05000.05000.05000.05000.0500-
Oct 20, 20220.05000.05000.05000.05000.050013,000
Oct 19, 20220.05000.05000.05000.05000.0500-
Oct 18, 20220.05000.05000.05000.05000.0500900
Oct 17, 20220.05000.05000.05000.05000.0500-
Oct 14, 20220.05000.05000.05000.05000.050020,000
Oct 13, 20220.05000.05000.05000.05000.050049,500
Oct 12, 20220.05000.05000.05000.05000.050037,000
Oct 11, 20220.05000.05000.05000.05000.05005,300
Oct 07, 20220.05000.05000.05000.05000.050035,200
Oct 06, 20220.05500.05500.05500.05500.05501,700
Oct 05, 20220.05000.05000.05000.05000.0500-
Oct 04, 20220.05000.05000.05000.05000.050013,000
Oct 03, 20220.05000.05500.05000.05500.055014,600
Sep 30, 20220.06500.06500.06500.06500.0650-
Sep 29, 20220.06500.06500.06500.06500.0650-
Sep 28, 20220.06000.06500.06000.06500.065016,000
Sep 27, 20220.06000.06000.06000.06000.0600-
Sep 26, 20220.06000.06000.06000.06000.060048,000
Sep 23, 20220.05000.05000.05000.05000.05009,000
Sep 22, 20220.05500.05500.05500.05500.05501,000
Sep 21, 20220.06500.06500.06500.06500.065018,400
Sep 20, 20220.05000.05000.05000.05000.05005,000
Sep 19, 20220.05500.05500.05500.05500.055025,000
Sep 16, 20220.06500.06500.06500.06500.0650-
Sep 15, 20220.06500.06500.06500.06500.0650-
Sep 14, 20220.05500.06500.05500.06500.065019,000
Sep 13, 20220.06000.06000.05500.05500.0550168,400
Sep 12, 20220.06500.06500.06500.06500.0650-
Sep 09, 20220.06500.06500.06500.06500.0650-
Sep 08, 20220.05500.06500.05000.06500.0650156,000
Sep 07, 20220.05500.05500.05500.05500.055054,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement