ZFR.V - Zephyr Minerals Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20190.27500.28000.27500.28000.280013,500
Jun 14, 20190.27000.27000.27000.27000.270015,500
Jun 13, 20190.27000.27000.27000.27000.27002,100
Jun 12, 20190.27000.27000.27000.27000.270017,000
Jun 11, 20190.27000.27000.27000.27000.270024,000
Jun 10, 20190.26500.26500.26500.26500.26501,100
Jun 07, 20190.27000.27000.27000.27000.27004,000
Jun 06, 20190.27000.27000.27000.27000.270010,500
Jun 05, 20190.26500.26500.26500.26500.26508,000
Jun 04, 20190.27000.27000.27000.27000.2700-
Jun 03, 20190.27000.27000.27000.27000.2700-
May 31, 20190.29000.29000.27000.27000.270031,000
May 30, 20190.27000.27000.27000.27000.27006,000
May 29, 20190.26500.26500.26500.26500.26504,000
May 28, 20190.28500.28500.27000.27000.2700112,000
May 27, 20190.29000.29000.27500.27500.275010,000
May 24, 20190.29000.29000.29000.29000.29007,600
May 23, 20190.28000.29000.28000.29000.29006,400
May 22, 20190.27500.28500.27500.28000.280029,000
May 21, 20190.27500.27500.27500.27500.275040,900
May 17, 20190.27500.28000.27500.28000.280053,000
May 16, 20190.27500.27500.27500.27500.2750-
May 15, 20190.27500.27500.27500.27500.275025,000
May 14, 20190.26500.26500.26500.26500.26505,000
May 13, 20190.27000.27000.26000.26000.260015,000
May 10, 20190.27000.27500.26500.26500.265019,000
May 09, 20190.28500.28500.27500.27500.275035,000
May 08, 20190.27500.28500.27500.28500.285029,000
May 07, 20190.28500.28500.28000.28000.280014,500
May 06, 20190.28000.28000.28000.28000.28008,000
May 03, 20190.27000.28000.27000.27500.275037,500
May 02, 20190.25500.27000.25500.27000.270057,500
May 01, 20190.26000.26000.25500.26000.260022,000
Apr 30, 20190.25500.26000.25000.25000.2500112,000
Apr 29, 20190.25500.25500.25000.25000.250039,400
Apr 26, 20190.25000.25000.25000.25000.25006,000
Apr 25, 20190.25000.25000.25000.25000.25004,000
Apr 24, 20190.25000.25500.25000.25500.255015,000
Apr 23, 20190.25000.25000.25000.25000.25007,000
Apr 22, 20190.25500.25500.24500.24500.245012,900
Apr 18, 20190.25000.25000.25000.25000.250024,800
Apr 17, 20190.26000.26000.25500.25500.255029,000
Apr 16, 20190.29000.29000.25000.25000.250048,000
Apr 15, 20190.26500.29000.26500.29000.290032,000
Apr 12, 20190.26500.26500.26500.26500.2650-
Apr 11, 20190.27000.27000.26500.26500.265027,500
Apr 10, 20190.28000.28000.27000.27000.270050,900
Apr 09, 20190.26000.28000.26000.27000.270038,500
Apr 08, 20190.23000.25500.23000.25000.250075,000
Apr 05, 20190.21000.22000.21000.22000.220037,900
Apr 04, 20190.21500.21500.21500.21500.2150-
Apr 03, 20190.21500.21500.21500.21500.215010,000
Apr 02, 20190.21500.21500.21500.21500.21505,000
Apr 01, 20190.21500.21500.21500.21500.2150-
Mar 29, 20190.21500.21500.21500.21500.215010,000
Mar 28, 20190.21000.21000.21000.21000.2100-
Mar 27, 20190.21000.21000.21000.21000.2100-
Mar 26, 20190.23000.23000.21000.21000.210015,000
Mar 25, 20190.23000.23000.22500.22500.22506,000
Mar 22, 20190.23000.23000.23000.23000.2300500
Mar 21, 20190.23500.23500.23500.23500.2350-
Mar 20, 20190.23500.23500.23500.23500.235012,500
Mar 19, 20190.23000.23000.23000.23000.23005,500
Mar 18, 20190.21500.21500.21500.21500.2150-
Mar 15, 20190.21500.21500.21500.21500.2150-
Mar 14, 20190.21500.21500.21500.21500.2150-
Mar 13, 20190.23000.23000.21500.21500.215022,000
Mar 12, 20190.23000.23000.23000.23000.23005,000
Mar 11, 20190.23000.23500.23000.23500.23507,500
Mar 08, 20190.22500.22500.22500.22500.22501,500
Mar 07, 20190.22500.22500.22500.22500.22502,000
Mar 06, 20190.20500.21000.20500.21000.210011,500
Mar 05, 20190.21000.22000.20500.20500.205033,600
Mar 04, 20190.20000.20500.20000.20500.205013,500
Mar 01, 20190.20500.20500.20500.20500.205021,000
Feb 28, 20190.20500.21000.20500.20500.2050103,000
Feb 27, 20190.19500.20000.19000.20000.2000168,000
Feb 26, 20190.19000.19000.19000.19000.19003,000
Feb 25, 20190.19000.19000.19000.19000.1900-
Feb 22, 20190.19000.19000.19000.19000.19005,000
Feb 21, 20190.19000.19000.19000.19000.19007,000
Feb 20, 20190.19500.19500.19500.19500.195010,000
Feb 19, 20190.19500.19500.19500.19500.195025,000
Feb 15, 20190.20000.20000.20000.20000.20004,000
Feb 14, 20190.20000.20000.20000.20000.2000-
Feb 13, 20190.20000.20000.20000.20000.2000-
Feb 12, 20190.20000.20000.20000.20000.2000-
Feb 11, 20190.20000.20000.20000.20000.2000-
Feb 08, 20190.20000.20000.20000.20000.20006,000
Feb 07, 20190.20500.20500.20000.20000.20008,000
Feb 06, 20190.20500.20500.20500.20500.2050-
Feb 05, 20190.20500.20500.20500.20500.205013,000
Feb 04, 20190.20500.20500.20500.20500.2050-
Feb 01, 20190.20500.20500.20500.20500.20506,000
Jan 31, 20190.20500.20500.20500.20500.205013,000
Jan 30, 20190.19000.20000.19000.20000.20008,500
Jan 29, 20190.17500.18000.17500.18000.180032,500
Jan 28, 20190.17500.17500.17500.17500.1750-
Jan 25, 20190.17500.17500.17500.17500.17503,000
Jan 24, 20190.16500.16500.16500.16500.1650-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...