Canada markets closed

Fireweed Zinc Ltd. (FWZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.7900-0.0200 (-2.47%)
At close: 3:05PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20210.80000.80000.78000.79000.790092,455
May 13, 20210.79000.81000.79000.81000.810044,500
May 12, 20210.82000.82000.79000.80000.800019,300
May 11, 20210.82000.82000.78000.80000.800074,400
May 10, 20210.91000.91000.81000.81000.8100196,300
May 07, 20210.82000.89000.82000.89000.8900145,500
May 06, 20210.79000.84000.79000.81000.8100103,300
May 05, 20210.79000.79000.77000.78000.780013,500
May 04, 20210.77000.79000.77000.77000.770028,300
May 03, 20210.80000.80000.77000.80000.8000135,900
Apr. 30, 20210.80000.80000.80000.80000.800093,900
Apr. 29, 20210.84000.84000.79000.79000.7900252,800
Apr. 28, 20210.85000.85000.81000.81000.810029,700
Apr. 27, 20210.80000.84000.79000.84000.840045,000
Apr. 26, 20210.84000.84000.81000.82000.820020,100
Apr. 23, 20210.84000.85000.81000.83000.8300173,400
Apr. 22, 20210.81000.89000.81000.85000.8500114,700
Apr. 21, 20210.80000.80000.80000.80000.80008,300
Apr. 20, 20210.77000.82000.76000.80000.8000112,000
Apr. 19, 20210.76000.77000.74000.76000.7600193,900
Apr. 16, 20210.87000.87000.77000.77000.770074,100
Apr. 15, 20210.83000.83000.82000.82000.82003,300
Apr. 14, 20210.83000.83000.83000.83000.83005,000
Apr. 13, 20210.82000.83000.82000.83000.830018,600
Apr. 12, 20210.78000.80000.78000.80000.800031,300
Apr. 09, 20210.79000.80000.78000.79000.790022,700
Apr. 08, 20210.80000.84000.78000.80000.8000150,500
Apr. 07, 20210.78000.78000.76000.76000.760033,300
Apr. 06, 20210.77000.77000.76000.77000.77008,900
Apr. 05, 20210.80000.80000.74000.77000.770057,100
Apr. 01, 20210.76000.79000.76000.79000.790084,000
Mar. 31, 20210.74000.76000.74000.76000.760039,000
Mar. 30, 20210.74000.74000.73000.74000.74001,900
Mar. 29, 20210.73000.77000.73000.77000.770025,300
Mar. 26, 20210.77000.78000.72000.75000.750077,900
Mar. 25, 20210.77000.79000.75000.76000.7600115,900
Mar. 24, 20210.82000.82000.79000.80000.800064,500
Mar. 23, 20210.85000.85000.78000.79000.7900225,600
Mar. 22, 20210.90000.90000.85000.86000.8600263,200
Mar. 19, 20210.89000.90000.86000.87000.870043,000
Mar. 18, 20210.92000.92000.90000.90000.900073,100
Mar. 17, 20210.87000.90000.87000.90000.900059,800
Mar. 16, 20210.87000.89000.87000.87000.870022,000
Mar. 15, 20210.90000.92000.87000.87000.8700118,000
Mar. 12, 20210.91000.93000.90000.90000.900078,900
Mar. 11, 20210.95000.95000.92000.92000.920024,200
Mar. 10, 20210.94000.97000.91500.94000.940074,200
Mar. 09, 20210.92000.94000.89000.94000.9400171,800
Mar. 08, 20210.83000.92000.80000.92000.9200443,500
Mar. 05, 20210.85000.85000.81000.83000.8300183,800
Mar. 04, 20210.87000.87000.82000.85000.8500479,900
Mar. 03, 20210.90000.90000.86000.86000.8600143,200
Mar. 02, 20210.90000.91000.87000.89000.890085,700
Mar. 01, 20210.91000.95000.88000.89000.8900142,600
Feb. 26, 20210.90000.92000.88000.91000.9100391,400
Feb. 25, 20210.97000.97000.86000.91000.9100359,200
Feb. 24, 20210.93000.97000.93000.95000.950063,600
Feb. 23, 20210.96000.97000.93000.93000.9300132,700
Feb. 22, 20211.00001.00000.96000.96000.9600163,800
Feb. 19, 20210.95000.97000.95000.97000.9700252,200
Feb. 18, 20210.94000.98000.93000.95000.950094,800
Feb. 17, 20210.98000.98000.94000.94000.940099,600
Feb. 16, 20210.99000.99000.94000.96000.9600324,100
Feb. 12, 20211.00001.01000.95001.00001.0000517,900
Feb. 11, 20211.00001.00000.95000.95000.9500129,200
Feb. 10, 20210.96000.96000.93000.95000.950082,000
Feb. 09, 20210.96000.97000.95000.96000.9600275,600
Feb. 08, 20210.99000.99000.96000.97000.9700191,300
Feb. 05, 20210.95000.98000.92000.96000.9600202,400
Feb. 04, 20210.98000.98000.92000.93000.930099,200
Feb. 03, 20210.94001.07000.92000.97000.9700430,300
Feb. 02, 20210.94000.96000.92000.92000.9200131,200
Feb. 01, 20211.02001.02000.93000.93000.9300196,000
Jan. 29, 20211.00001.00000.92000.93000.930091,800
Jan. 28, 20210.94001.00000.93000.98000.9800398,200
Jan. 27, 20210.96001.00000.93000.95000.9500272,500
Jan. 26, 20211.03001.12000.95001.00001.00001,432,200
Jan. 25, 20210.93000.93000.90000.92000.9200109,400
Jan. 22, 20210.91000.94000.91000.94000.940085,700
Jan. 21, 20210.94000.95000.91000.91000.9100140,600
Jan. 20, 20210.95000.95000.94000.94000.940049,900
Jan. 19, 20210.96000.96000.94000.94000.9400100,300
Jan. 18, 20210.97000.97000.96000.96000.960010,300
Jan. 15, 20211.00001.00000.95000.95000.9500115,100
Jan. 14, 20211.00001.02000.98001.00001.000043,500
Jan. 13, 20211.00001.00000.98001.00001.0000249,800
Jan. 12, 20211.00001.00000.99001.00001.0000265,400
Jan. 11, 20211.09001.09001.00001.03001.0300491,900
Jan. 08, 20211.06001.10001.00001.09001.090082,000
Jan. 07, 20211.05001.09001.05001.06001.0600253,200
Jan. 06, 20211.07001.07001.01001.04001.0400111,700
Jan. 05, 20211.03001.05001.00001.05001.050099,400
Jan. 04, 20211.15001.15001.02001.03001.030093,600
Dec. 31, 20201.03001.08001.01001.08001.080068,300
Dec. 30, 20201.01001.01000.98001.01001.010063,500
Dec. 29, 20201.04001.05000.96001.01001.0100217,100
Dec. 24, 20200.99001.08000.99001.02001.0200239,000
Dec. 23, 20200.95000.98000.95000.98000.980096,000
Dec. 22, 20200.95000.96000.95000.95000.950059,000
Dec. 21, 20200.97000.97000.95000.96000.960084,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...