Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Zacatecas Silver Corp. (ZAC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.7900-0.0100 (-1.25%)
At close: 3:16PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20210.82000.82000.79000.79000.790019,901
Oct 21, 20210.76000.80000.75000.80000.800035,276
Oct 20, 20210.78000.81000.75000.75000.750080,968
Oct 19, 20210.80000.80000.75000.78000.780042,155
Oct 18, 20210.77000.80000.76000.76000.760024,500
Oct 15, 20210.75000.80000.75000.75000.750056,650
Oct 14, 20210.70000.75000.70000.75000.750053,550
Oct 13, 20210.64000.70000.64000.70000.700091,305
Oct 12, 20210.64000.66000.64000.65000.650042,038
Oct 08, 20210.68000.68000.68000.68000.6800893
Oct 07, 20210.64000.65000.63000.65000.650051,700
Oct 06, 20210.59000.63000.56000.62000.620050,690
Oct 05, 20210.58000.58000.56000.57000.5700152,972
Oct 04, 20210.68000.68000.52000.57000.5700415,524
Oct 01, 20210.70000.70000.60000.68000.6800236,490
Sep 30, 20210.69000.73000.69000.70000.700027,974
Sep 29, 20210.71000.73000.71000.72000.72006,238
Sep 28, 20210.81000.81000.74000.74000.740069,022
Sep 27, 20210.83000.88000.76000.82000.820089,230
Sep 24, 20210.80000.84000.75000.84000.840064,476
Sep 23, 20210.82000.86000.80000.85000.850021,560
Sep 22, 20210.89000.89000.85000.85000.850025,460
Sep 21, 20210.87000.87000.85000.86000.860036,900
Sep 20, 20210.88000.88000.86000.87000.870026,950
Sep 17, 20210.90000.90000.90000.90000.90001,997
Sep 16, 20210.92000.92000.90000.90000.900012,750
Sep 15, 20210.92000.93000.91000.93000.930043,025
Sep 14, 20210.94000.94000.93000.93000.930028,816
Sep 13, 20210.95000.95000.92000.93000.930010,425
Sep 10, 20210.94000.94000.94000.94000.94007,600
Sep 09, 20210.91000.91000.90000.90000.900011,330
Sep 08, 20210.93000.93000.85000.92000.920092,483
Sep 07, 20210.91000.91000.90000.91000.910052,800
Sep 03, 20210.94000.95000.86000.95000.9500112,800
Sep 02, 20211.02001.02000.94000.94000.940057,768
Sep 01, 20211.03001.03001.02001.02001.020012,504
Aug 31, 20211.08001.08000.99000.99000.990010,661
Aug 30, 20210.95000.95000.94000.94000.940025,001
Aug 27, 20210.88000.88000.88000.88000.88007,500
Aug 26, 20210.92000.92000.86000.90000.900087,688
Aug 25, 20210.97000.97000.92000.93000.930019,413
Aug 24, 20210.98000.98000.98000.98000.9800-
Aug 23, 20210.96000.98000.96000.98000.98005,223
Aug 20, 20210.95001.01000.93000.96000.960010,277
Aug 19, 20210.95000.95000.89000.95000.950050,692
Aug 18, 20211.09001.09000.95000.98000.980046,533
Aug 17, 20211.07001.09001.07001.09001.090019,100
Aug 16, 20211.10001.16001.06001.07001.070018,824
Aug 13, 20211.00001.10001.00001.09001.090067,590
Aug 12, 20210.89000.98000.89000.98000.980049,052
Aug 11, 20210.89000.90000.87000.88000.880065,809
Aug 10, 20210.91000.92000.88000.88000.880025,500
Aug 09, 20210.82000.90000.82000.85000.85009,173
Aug 06, 20210.84000.87000.77000.83000.830075,453
Aug 05, 20210.94000.94000.86000.86000.860023,328
Aug 04, 20210.90000.94000.90000.94000.940025,200
Aug 03, 20210.92000.92000.89000.89000.890037,519
Jul 30, 20210.90000.92000.90000.92000.92007,201
Jul 29, 20210.90000.92000.89000.90000.900017,963
Jul 28, 20210.91000.91000.86000.86000.860020,626
Jul 27, 20210.93000.93000.87000.87000.870019,302
Jul 26, 20210.93000.93000.89000.92000.920063,750
Jul 23, 20210.97000.97000.88000.90000.900023,852
Jul 22, 20211.01001.01000.92000.92000.9200135,390
Jul 21, 20211.04001.04001.02001.04001.040025,514
Jul 20, 20211.04001.04001.01001.02001.020017,390
Jul 19, 20211.02001.04001.01001.02501.025052,288
Jul 16, 20211.04001.04001.02001.03001.030017,017
Jul 15, 20211.04001.04001.02001.02001.020059,780
Jul 14, 20211.06001.07001.03001.04001.040032,250
Jul 13, 20211.02001.06001.02001.03001.030064,182
Jul 12, 20211.09001.09001.03001.06001.060027,861
Jul 09, 20211.05001.09001.03001.05001.0500114,396
Jul 08, 20211.07001.07001.04001.04001.040019,893
Jul 07, 20211.06001.07001.06001.07001.070023,994
Jul 06, 20211.08001.11001.04001.04001.0400159,735
Jul 05, 20211.08001.10001.04001.04001.040074,169
Jul 02, 20211.11001.11001.07001.09001.0900173,280
Jun 30, 20211.12001.13001.05001.12001.120089,559
Jun 29, 20211.12001.15001.05001.07001.0700242,442
Jun 28, 20211.15001.15001.06001.15001.1500233,377
Jun 25, 20211.16001.16001.10001.12001.120096,099
Jun 24, 20211.17001.17001.10001.10001.100047,002
Jun 23, 20211.20001.20001.13001.18001.180032,776
Jun 22, 20211.13001.20001.13001.20001.200038,658
Jun 21, 20211.19001.22001.12001.14001.1400186,903
Jun 18, 20211.10001.20001.09001.20001.200037,358
Jun 17, 20211.16001.17001.08001.09001.090081,889
Jun 16, 20211.24001.24001.16001.16001.160027,104
Jun 15, 20211.24001.26001.21001.24001.240069,286
Jun 14, 20211.19001.20001.19001.20001.200066,149
Jun 11, 20211.20001.20001.16001.20001.200046,223
Jun 10, 20211.19001.19001.16001.19001.190028,736
Jun 09, 20211.23001.24001.21001.22001.22003,100
Jun 08, 20211.25001.25001.20001.24001.240018,700
Jun 07, 20211.17001.26001.16001.25001.2500141,120
Jun 04, 20211.20001.25001.20001.24001.240096,763
Jun 03, 20211.18001.20001.16001.16001.160051,886
Jun 02, 20211.25001.25001.19001.24001.240054,670
Jun 01, 20211.18001.22001.12001.22001.2200146,197
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement