Canada Markets open in 7 hrs 18 mins

Fireweed Zinc Ltd. (FWZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.8600-0.0300 (-3.37%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 04, 2021------
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
Dec. 18, 20200.94000.95000.92000.95000.950045,200
Dec. 17, 20200.90000.91000.87000.90000.9000130,100
Dec. 16, 20200.90000.95000.85000.88000.8800102,600
Dec. 15, 20200.90000.92000.86000.90000.900079,500
Dec. 14, 20200.91000.91000.87000.87000.8700105,300
Dec. 11, 20200.91000.91000.85000.88000.8800165,200
Dec. 10, 20200.95000.96000.92000.94000.9400125,000
Dec. 09, 20200.95001.00000.93000.93000.9300337,900
Dec. 08, 20201.00001.00000.92000.92000.920099,800
Dec. 07, 20201.04001.04000.97000.97000.9700128,700
Dec. 04, 20201.00001.03000.95001.03001.0300127,000
Dec. 03, 20201.05001.05000.97000.97000.970090,700
Dec. 02, 20201.05001.05001.04001.05001.050019,400
Dec. 01, 20201.07001.10001.05001.05001.050059,400
Nov. 30, 20201.12501.13001.04001.06001.060094,400
Nov. 27, 20201.15001.18001.10001.14001.140036,200
Nov. 26, 20201.19001.20001.14001.15001.150084,700
Nov. 25, 20201.02001.15001.01001.15001.150085,600
Nov. 24, 20201.05001.14001.02001.06001.0600318,700
Nov. 23, 20201.06001.10001.05001.05001.0500135,500
Nov. 20, 20201.03001.07001.00001.07001.070060,200
Nov. 19, 20201.04001.04001.03001.03001.030038,100
Nov. 18, 20201.07001.07001.00001.01001.010033,100
Nov. 17, 20201.08001.08001.02001.07001.0700188,700
Nov. 16, 20201.05001.09001.04001.05001.050061,500
Nov. 13, 20201.05001.05001.02001.03001.030047,900
Nov. 12, 20201.03001.10001.03001.03001.0300474,000
Nov. 11, 20201.07001.07001.00001.00001.000049,600
Nov. 10, 20201.06001.16001.05001.05001.050087,300
Nov. 09, 20201.05001.15001.05001.10001.1000227,000
Nov. 06, 20201.02001.07001.00001.04001.0400157,800
Nov. 05, 20201.02001.02000.97000.97000.970055,200
Nov. 04, 20200.94001.05000.94001.02001.020083,800
Nov. 03, 20200.94000.94000.92000.92000.920051,200
Nov. 02, 20200.94000.94000.91000.94000.940020,000
Oct. 30, 20200.95000.97000.91000.91000.910096,100
Oct. 29, 20200.94000.95000.94000.94000.9400114,800
Oct. 28, 20200.97000.97000.90000.91000.9100121,700
Oct. 27, 20200.90000.98000.90000.95000.950047,300
Oct. 26, 20200.96000.98000.91000.92000.920039,100
Oct. 23, 20201.05001.05000.95000.97000.9700134,200
Oct. 22, 20201.09001.09001.00001.04001.040031,200
Oct. 21, 20201.01001.08001.01001.07001.070054,800
Oct. 20, 20201.11001.11001.01001.01001.0100170,400
Oct. 19, 20201.11001.15001.03001.06001.0600316,700
Oct. 16, 20201.02001.06000.96001.06001.060087,800
Oct. 15, 20201.14001.14001.02001.06001.0600130,600
Oct. 14, 20201.16001.16001.11001.15001.150028,200
Oct. 13, 20201.20001.22001.14001.14001.1400236,300
Oct. 09, 20201.15001.23001.14001.20001.2000307,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...