Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 2 hours 26 minutes

S&P Futures
4,077.25
-12.75(-0.31%)
Dow Futures
34,018.00
-138.00(-0.40%)
Nasdaq Futures
12,127.50
-24.50(-0.20%)
Russell 2000 Futures
1,935.30
-4.10(-0.21%)
Crude Oil
79.28
+0.41(+0.52%)
Gold
1,944.60
-0.70(-0.04%)

Advertisement

Nevada Zinc Corporation (NZN.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.0600

0.0000

(0.00%)

At close: 01:46PM EST

Advertisement

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Jan 27, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 26, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 25, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 24, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 23, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	11,000
Jan 20, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Jan 19, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	500
Jan 18, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 17, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	11,000
Jan 16, 2023	0.0750	0.0750	0.0600	0.0600	0.0600	9,600
Jan 13, 2023	0.0550	0.0700	0.0550	0.0700	0.0700	19,900
Jan 12, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Jan 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	50,200
Jan 10, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	96,300
Jan 09, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 05, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 04, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 03, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	22,000
Dec 28, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	60,000
Dec 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	41,000
Dec 19, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	100
Dec 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 15, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	16,000
Dec 14, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	100
Dec 13, 2022	0.0450	0.0550	0.0450	0.0550	0.0550	3,000
Dec 12, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	3,500
Dec 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Dec 08, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 07, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	92,500
Dec 06, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 05, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 02, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Dec 01, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	38,700
Nov 30, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 29, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	74,000
Nov 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	74,400
Nov 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Nov 22, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	14,000
Nov 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Nov 15, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	39,300
Nov 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	30,900
Nov 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	51,000
Nov 07, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 04, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 03, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 02, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
Nov 01, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	2,500
Oct 31, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 28, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 27, 2022	0.0500	0.0500	0.0400	0.0450	0.0450	234,400
Oct 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 25, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	41,800
Oct 24, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	40,800
Oct 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Oct 19, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	900
Oct 17, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Oct 13, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	49,500
Oct 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	37,000
Oct 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	5,300
Oct 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	35,200
Oct 06, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	1,700
Oct 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Oct 03, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	14,600
Sep 30, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	-
Sep 29, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	-
Sep 28, 2022	0.0600	0.0650	0.0600	0.0650	0.0650	16,000
Sep 27, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sep 26, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	48,000
Sep 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Sep 22, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Sep 21, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	18,400
Sep 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Sep 19, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	25,000
Sep 16, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	-
Sep 15, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	-
Sep 14, 2022	0.0550	0.0650	0.0550	0.0650	0.0650	19,000
Sep 13, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	168,400
Sep 12, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	-
Sep 09, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	-
Sep 08, 2022	0.0550	0.0650	0.0500	0.0650	0.0650	156,000
Sep 07, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	54,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,077.25-12.75(-0.31%)

Dow Futures34,018.00-138.00(-0.40%)

Nasdaq Futures12,127.50-24.50(-0.20%)

Russell 2000 Futures1,935.30-4.10(-0.21%)

Crude Oil79.28+0.41(+0.52%)

Gold1,944.60-0.70(-0.04%)

Nevada Zinc Corporation (NZN.V)

S&P Futures
4,077.25
-12.75(-0.31%)

Dow Futures
34,018.00
-138.00(-0.40%)

Nasdaq Futures
12,127.50
-24.50(-0.20%)

Russell 2000 Futures
1,935.30
-4.10(-0.21%)

Crude Oil
79.28
+0.41(+0.52%)

Gold
1,944.60
-0.70(-0.04%)