ZFR.V - Zephyr Minerals Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.30000.31000.30000.31000.310012,000
Aug 15, 20190.30500.30500.30500.30500.30501,000
Aug 14, 20190.29500.29500.29500.29500.29506,500
Aug 13, 20190.29500.29500.29500.29500.29506,500
Aug 12, 20190.29000.29000.27000.29000.290010,000
Aug 09, 20190.29000.29000.27000.29000.290010,000
Aug 08, 20190.29000.29000.27000.29000.29001,100
Aug 07, 20190.29000.29000.27000.29000.29001,100
Aug 06, 20190.28500.29000.27000.29000.290016,000
Aug 02, 20190.29000.29000.29000.29000.29001,800
Aug 01, 20190.30000.30000.28500.28500.285025,500
Jul 31, 20190.29000.31000.29000.31000.310020,800
Jul 30, 20190.29500.29500.29500.29500.29505,500
Jul 29, 20190.29500.29500.29500.29500.295012,000
Jul 26, 20190.29500.30000.29500.30000.300049,300
Jul 25, 20190.30000.30000.30000.30000.300015,000
Jul 24, 20190.30000.31000.29500.29500.295024,000
Jul 23, 20190.30000.30500.30000.30500.305066,000
Jul 22, 20190.30000.30500.30000.30500.305066,000
Jul 19, 20190.30000.30000.29500.29500.295017,200
Jul 18, 20190.29500.29500.29000.29000.29005,500
Jul 17, 20190.30000.30000.29000.29000.290011,500
Jul 16, 20190.30000.30000.30000.30000.300011,000
Jul 15, 20190.31000.31000.29500.29500.295063,000
Jul 12, 20190.30500.30500.30500.30500.30508,000
Jul 11, 20190.31000.31000.31000.31000.31006,000
Jul 10, 20190.31000.31000.31000.31000.31006,000
Jul 09, 20190.30500.30500.30500.30500.30501,000
Jul 08, 20190.31500.31500.30500.30500.305036,900
Jul 05, 20190.31500.31500.30500.30500.305036,900
Jul 04, 20190.32500.32500.32000.32000.320010,000
Jul 03, 20190.31500.32500.31500.32500.325033,000
Jul 02, 20190.32500.33500.31500.31500.3150110,500
Jun 28, 20190.30500.31000.30000.30000.300075,000
Jun 27, 20190.31000.31000.30000.30000.300050,000
Jun 26, 20190.31000.31000.31000.31000.310019,500
Jun 25, 20190.31000.31000.30000.30000.300034,100
Jun 24, 20190.31000.31500.30500.30500.305030,000
Jun 21, 20190.30000.30500.30000.30500.30502,500
Jun 20, 20190.32500.32500.30000.31000.310072,500
Jun 19, 20190.31000.32500.31000.31000.310017,000
Jun 18, 20190.27000.30000.27000.30000.300033,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...