Canada markets closed

InZinc Mining Ltd. (IZN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 12:51PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.03000.03000.03000.03000.0300105,000
Jul 11, 20240.03000.03000.03000.03000.0300328,000
Jul 10, 20240.03000.03000.03000.03000.03005,000
Jul 09, 20240.03000.03000.03000.03000.03003,000
Jul 08, 20240.03000.03000.03000.03000.0300-
Jul 05, 20240.03000.03000.03000.03000.0300100,000
Jul 04, 20240.03000.03000.03000.03000.0300-
Jul 03, 20240.03000.03000.03000.03000.0300-
Jul 02, 20240.03000.03000.03000.03000.030010,000
Jun 28, 20240.03000.03000.03000.03000.0300-
Jun 27, 20240.03000.03000.03000.03000.0300270,000
Jun 26, 20240.03000.03000.03000.03000.0300-
Jun 25, 20240.03000.03000.03000.03000.030010,000
Jun 24, 20240.03000.03000.03000.03000.030059,000
Jun 21, 20240.04000.04000.04000.04000.0400-
Jun 20, 20240.04000.04000.04000.04000.0400-
Jun 19, 20240.03000.04000.03000.04000.0400190,000
Jun 18, 20240.03000.03000.03000.03000.030098,000
Jun 17, 20240.03000.03000.03000.03000.0300-
Jun 14, 20240.03000.03000.03000.03000.0300-
Jun 13, 20240.03000.03000.03000.03000.030019,000
Jun 12, 20240.03000.03000.03000.03000.030021,900
Jun 11, 20240.04000.04000.04000.04000.0400-
Jun 10, 20240.04000.04000.04000.04000.04004,700
Jun 07, 20240.03000.03000.03000.03000.030010,000
Jun 06, 20240.03000.03000.03000.03000.03008,000
Jun 05, 20240.03000.03000.03000.03000.0300214,000
Jun 04, 20240.04000.04000.04000.04000.0400-
Jun 03, 20240.04000.04000.04000.04000.040040,000
May 31, 20240.04000.04000.04000.04000.0400-
May 30, 20240.04000.04000.04000.04000.040013,000
May 29, 20240.03000.03000.03000.03000.030090,000
May 28, 20240.04000.04000.04000.04000.0400-
May 27, 20240.04000.04000.04000.04000.04007,000
May 24, 20240.04000.04000.04000.04000.0400-
May 23, 20240.04000.04000.04000.04000.04003,000
May 22, 20240.03000.03000.03000.03000.0300-
May 21, 20240.04000.04000.03000.03000.0300387,700
May 17, 20240.04000.04000.04000.04000.0400141,000
May 16, 20240.03000.05000.03000.04000.04001,094,500
May 15, 20240.03000.03000.03000.03000.030022,000
May 14, 20240.03000.03000.03000.03000.0300-
May 13, 20240.03000.03000.03000.03000.030037,000
May 10, 20240.03000.03000.03000.03000.0300-
May 09, 20240.03000.03000.02000.03000.0300253,000
May 08, 20240.03000.03000.03000.03000.030021,700
May 07, 20240.03000.03000.03000.03000.0300-
May 06, 20240.03000.03000.03000.03000.030022,000
May 03, 20240.03000.03000.03000.03000.030095,000
May 02, 20240.03000.03000.03000.03000.030010,000
May 01, 20240.03000.03000.03000.03000.0300-
Apr 30, 20240.03000.03000.03000.03000.03007,000
Apr 29, 20240.03000.03000.03000.03000.03002,000
Apr 26, 20240.03000.03000.03000.03000.0300-
Apr 25, 20240.03000.03000.03000.03000.030038,000
Apr 24, 20240.03000.03000.03000.03000.0300-
Apr 23, 20240.03000.03000.03000.03000.03005,000
Apr 22, 20240.03000.04000.03000.04000.040060,000
Apr 19, 20240.03000.03000.03000.03000.030044,300
Apr 18, 20240.03000.03000.03000.03000.030065,000
Apr 17, 20240.03000.04000.03000.03000.03001,157,000
Apr 16, 20240.03000.03000.03000.03000.0300-
Apr 15, 20240.03000.03000.03000.03000.0300-
Apr 12, 20240.03000.03000.03000.03000.0300-
Apr 11, 20240.03000.03000.03000.03000.0300-
Apr 10, 20240.03000.03000.03000.03000.0300-
Apr 09, 20240.03000.03000.03000.03000.030013,000
Apr 08, 20240.03000.03000.03000.03000.0300414,500
Apr 05, 20240.02000.02000.02000.02000.020030,000
Apr 04, 20240.03000.03000.03000.03000.0300-
Apr 03, 20240.03000.03000.03000.03000.030053,000
Apr 02, 20240.03000.03000.03000.03000.030021,000
Apr 01, 20240.02000.02000.02000.02000.020011,000
Mar 28, 20240.03000.03000.03000.03000.030025,000
Mar 27, 20240.03000.03000.03000.03000.030020,000
Mar 26, 20240.03000.03000.03000.03000.0300-
Mar 25, 20240.02000.03000.02000.03000.030043,000
Mar 22, 20240.03000.03000.03000.03000.0300-
Mar 21, 20240.03000.03000.03000.03000.0300-
Mar 20, 20240.03000.03000.03000.03000.0300-
Mar 19, 20240.03000.03000.03000.03000.03004,000
Mar 18, 20240.02000.02000.02000.02000.0200-
Mar 15, 20240.02000.02000.02000.02000.02004,000
Mar 14, 20240.02000.02000.02000.02000.02004,000
Mar 13, 20240.02000.02000.02000.02000.0200102,000
Mar 12, 20240.02000.02000.02000.02000.0200-
Mar 11, 20240.02000.02000.02000.02000.0200-
Mar 08, 20240.02000.02000.02000.02000.0200317,000
Mar 07, 20240.02000.02000.02000.02000.0200-
Mar 06, 20240.02000.02000.02000.02000.0200-
Mar 05, 20240.02000.02000.02000.02000.0200160,000
Mar 04, 20240.02000.02000.02000.02000.0200800
Mar 01, 20240.02000.02000.02000.02000.02005,000
Feb 29, 20240.02000.02000.02000.02000.0200-
Feb 28, 20240.02000.02000.02000.02000.0200-
Feb 27, 20240.02000.02000.02000.02000.0200-
Feb 26, 20240.02000.02000.02000.02000.0200-
Feb 23, 20240.02000.02000.02000.02000.0200-
Feb 22, 20240.02000.02000.02000.02000.0200-
Feb 21, 20240.02000.02000.02000.02000.0200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...