U.S. markets closed

Zacatecas Silver Corp. (ZAC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.8400-0.0100 (-1.18%)
At close: 2:22PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 31, 20211.15001.16001.13001.16001.160088,912
May 28, 20211.15001.17001.10001.15001.150075,776
May 27, 20211.10001.14001.08001.14001.140039,525
May 26, 20211.12001.15001.07001.10001.100027,262
May 25, 20211.12001.17001.10001.10001.100047,936
May 21, 20211.13001.17001.13001.17001.170041,424
May 20, 20211.17001.20001.14001.14001.140051,481
May 19, 20211.15001.20001.15001.15001.150033,420
May 18, 20211.20001.20001.15001.16001.160023,500
May 17, 20211.18001.22001.17001.20001.2000121,931
May 14, 20211.14001.17001.13001.17001.170044,623
May 13, 20211.12001.12001.12001.12001.12001,001
May 12, 20211.23001.23001.15001.19001.190076,414
May 11, 20211.11001.20001.11001.20001.200033,683
May 10, 20211.20001.21001.10001.11001.110080,121
May 07, 20211.08001.19001.07001.19001.1900110,626
May 06, 20211.15001.15001.08001.10001.100081,089
May 05, 20211.15001.17001.07001.17001.170081,844
May 04, 20211.15001.17001.15001.15001.150096,778
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...