SZM.V - ScoZinc Mining Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 20200.55000.55000.55000.55000.550010,500
Feb 18, 20200.56000.56000.56000.56000.5600600
Feb 14, 20200.60000.60000.60000.60000.6000-
Feb 13, 20200.60000.60000.60000.60000.6000-
Feb 12, 20200.60000.60000.60000.60000.6000-
Feb 11, 20200.60000.60000.60000.60000.6000-
Feb 10, 20200.60000.60000.60000.60000.6000-
Feb 07, 20200.60000.60000.60000.60000.6000-
Feb 06, 20200.61000.61000.60000.60000.60008,700
Feb 05, 20200.64000.64000.64000.64000.6400-
Feb 04, 20200.63000.64000.63000.64000.640036,500
Feb 03, 20200.63000.63000.63000.63000.6300-
Jan 31, 20200.63000.63000.63000.63000.6300-
Jan 30, 20200.63000.63000.63000.63000.630024,000
Jan 29, 20200.64000.64000.63000.63000.63005,000
Jan 28, 20200.65000.65000.64000.64000.640041,200
Jan 27, 20200.64000.64000.64000.64000.6400-
Jan 24, 20200.64000.64000.64000.64000.6400-
Jan 23, 20200.64000.64000.64000.64000.6400-
Jan 22, 20200.64000.64000.64000.64000.64001,000
Jan 21, 20200.70000.70000.70000.70000.7000-
Jan 20, 20200.65000.70000.65000.70000.700018,000
Jan 17, 20200.65000.70000.65000.70000.700015,500
Jan 16, 20200.71000.71000.71000.71000.7100-
Jan 15, 20200.71000.71000.71000.71000.7100-
Jan 14, 20200.63000.71000.61000.71000.71008,000
Jan 13, 20200.72000.72000.72000.72000.7200-
Jan 10, 20200.72000.72000.72000.72000.7200500
Jan 09, 20200.83000.83000.83000.83000.8300-
Jan 08, 20200.83000.83000.83000.83000.8300-
Jan 07, 20200.83000.83000.83000.83000.8300-
Jan 06, 20200.55000.90000.55000.83000.830031,900
Jan 03, 20200.55000.55000.55000.55000.5500-
Jan 02, 20200.55000.55000.55000.55000.5500900
Dec 31, 20190.51000.51000.51000.51000.5100-
Dec 30, 20190.51000.51000.51000.51000.5100-
Dec 27, 20190.55000.55000.51000.51000.510019,100
Dec 24, 20190.55000.55000.55000.55000.5500-
Dec 23, 20190.55000.55000.55000.55000.55003,500
Dec 20, 20190.56000.56000.56000.56000.5600-
Dec 19, 20190.56000.56000.56000.56000.5600-
Dec 18, 20190.56000.56000.56000.56000.5600-
Dec 17, 20190.56000.56000.56000.56000.5600-
Dec 16, 20190.56000.56000.56000.56000.5600-
Dec 13, 20190.56000.56000.56000.56000.5600-
Dec 12, 20190.56000.56000.56000.56000.5600-
Dec 11, 20190.56000.56000.56000.56000.5600-
Dec 10, 20190.56000.56000.56000.56000.56001,000
Dec 09, 20190.49000.49000.49000.49000.4900-
Dec 06, 20190.49000.49000.49000.49000.4900-
Dec 05, 20190.51000.51000.49000.49000.49006,000
Dec 04, 20190.50000.50000.50000.50000.5000600
Dec 03, 20190.50000.50000.50000.50000.5000-
Dec 02, 20190.50000.50000.50000.50000.5000-
Nov 29, 20190.50000.50000.50000.50000.5000-
Nov 28, 20190.50000.50000.50000.50000.5000-
Nov 27, 20190.50000.50000.50000.50000.5000-
Nov 26, 20190.50000.50000.50000.50000.5000-
Nov 25, 20190.50000.50000.50000.50000.50001,800
Nov 22, 20190.49000.49000.49000.49000.4900600
Nov 21, 20190.53000.53000.53000.53000.530015,100
Nov 20, 20190.54000.54000.54000.54000.54001,000
Nov 19, 20190.54000.54000.54000.54000.5400-
Nov 18, 20190.54000.54000.54000.54000.5400-
Nov 15, 20190.54000.54000.54000.54000.5400-
Nov 14, 20190.54000.54000.54000.54000.5400900
Nov 13, 20190.55000.55000.55000.55000.550015,100
Nov 12, 20190.54000.54000.54000.54000.5400100
Nov 11, 20190.54000.54000.54000.54000.5400-
Nov 08, 20190.54000.54000.54000.54000.5400-
Nov 07, 20190.54000.54000.54000.54000.5400-
Nov 06, 20190.54000.54000.54000.54000.5400-
Nov 05, 20190.68000.68000.54000.54000.54007,500
Nov 04, 20190.73000.73000.73000.73000.7300200
Nov 01, 20190.73000.73000.73000.73000.7300600
Oct 31, 20190.78000.78000.78000.78000.7800-
Oct 30, 20190.78000.78000.78000.78000.7800-
Oct 29, 20190.78000.78000.78000.78000.7800-
Oct 28, 20190.78000.78000.78000.78000.7800-
Oct 25, 20190.78000.78000.78000.78000.7800-
Oct 24, 20190.78000.78000.78000.78000.7800-
Oct 23, 20190.78000.78000.78000.78000.7800-
Oct 22, 20190.78000.78000.78000.78000.78002,000
Oct 21, 20190.77000.78000.77000.78000.78001,000
Oct 18, 20190.64000.64000.64000.64000.64001,000
Oct 17, 20190.55000.55000.55000.55000.5500-
Oct 16, 20190.55000.55000.55000.55000.55001,000
Oct 15, 20190.64000.64000.64000.64000.6400100
Oct 11, 20190.64000.64000.64000.64000.6400-
Oct 10, 20190.63000.64000.63000.64000.64001,500
Oct 09, 20190.63000.63000.63000.63000.6300600
Oct 08, 20190.55000.55000.55000.55000.5500500
Oct 07, 20190.55000.55000.55000.55000.55005,000
Oct 04, 20190.54000.54000.54000.54000.5400-
Oct 03, 20190.54000.54000.54000.54000.5400-
Oct 02, 20190.54000.54000.54000.54000.5400100
Oct 01, 20190.60000.60000.54000.54000.54001,200
Sep 30, 20190.52000.75000.52000.73000.730052,000
Sep 27, 20190.51000.51000.51000.51000.5100100
Sep 26, 20190.51000.51000.51000.51000.5100100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...