Canada markets close in 5 hours 59 minutes

InZinc Mining Ltd. (IZN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
As of 09:30AM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.02500.02500.02500.02500.025025,000
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-
Feb 20, 20240.02000.02000.02000.02000.0200-
Feb 16, 20240.02000.02000.02000.02000.0200-
Feb 15, 20240.02000.02000.02000.02000.0200-
Feb 14, 20240.02000.02000.02000.02000.0200100,000
Feb 13, 20240.02000.02000.02000.02000.0200-
Feb 12, 20240.02000.02000.02000.02000.0200139,000
Feb 09, 20240.03000.03000.03000.03000.0300-
Feb 08, 20240.03000.03000.03000.03000.0300-
Feb 07, 20240.03000.03000.03000.03000.030060,000
Feb 06, 20240.03000.03000.02000.02000.020050,000
Feb 05, 20240.03000.03000.03000.03000.030011,000
Feb 02, 20240.02000.03000.02000.03000.0300140,000
Feb 01, 20240.02000.02000.02000.02000.0200286,000
Jan 31, 20240.02000.02000.02000.02000.0200-
Jan 30, 20240.02000.02000.02000.02000.02005,000
Jan 29, 20240.02000.02000.02000.02000.0200245,500
Jan 26, 20240.02000.02000.02000.02000.020025,000
Jan 25, 20240.02000.02000.02000.02000.020036,000
Jan 24, 20240.02000.02000.02000.02000.0200-
Jan 23, 20240.02000.02000.02000.02000.0200400
Jan 22, 20240.02000.02000.02000.02000.0200-
Jan 19, 20240.02000.02000.02000.02000.0200-
Jan 18, 20240.02000.02000.02000.02000.0200-
Jan 17, 20240.02000.02000.02000.02000.0200500,000
Jan 16, 20240.02000.02000.02000.02000.0200-
Jan 15, 20240.02000.02000.02000.02000.0200-
Jan 12, 20240.02000.02000.02000.02000.020010,000
Jan 11, 20240.02000.02000.02000.02000.0200-
Jan 10, 20240.02000.02000.02000.02000.020010,000
Jan 09, 20240.02000.02000.02000.02000.0200-
Jan 08, 20240.02000.02000.02000.02000.020020,000
Jan 05, 20240.02000.02000.02000.02000.020092,000
Jan 04, 20240.02000.02000.02000.02000.02006,000
Jan 03, 20240.02000.02000.02000.02000.020049,000
Jan 02, 20240.02000.02000.02000.02000.0200-
Dec 29, 20230.02000.02000.02000.02000.0200-
Dec 28, 20230.02000.02000.02000.02000.0200-
Dec 27, 20230.02000.02000.02000.02000.020074,000
Dec 22, 20230.02000.02000.02000.02000.0200-
Dec 21, 20230.02000.02000.02000.02000.0200-
Dec 20, 20230.02000.02000.02000.02000.0200-
Dec 19, 20230.02000.02000.02000.02000.0200-
Dec 18, 20230.02000.02000.02000.02000.020010,000
Dec 15, 20230.02000.02000.02000.02000.020029,000
Dec 14, 20230.02000.02000.02000.02000.0200-
Dec 13, 20230.02000.02000.02000.02000.0200-
Dec 12, 20230.02000.02000.02000.02000.0200-
Dec 11, 20230.02000.02000.02000.02000.0200209,000
Dec 08, 20230.02000.02000.02000.02000.020015,000
Dec 07, 20230.02000.02000.02000.02000.0200-
Dec 06, 20230.02000.02000.02000.02000.020047,000
Dec 05, 20230.02000.02000.02000.02000.020054,000
Dec 04, 20230.02000.02000.02000.02000.02004,000
Dec 01, 20230.02000.02000.02000.02000.0200143,000
Nov 30, 20230.02000.02000.02000.02000.0200-
Nov 29, 20230.02000.02000.02000.02000.0200-
Nov 28, 20230.03000.03000.02000.02000.0200708,000
Nov 27, 20230.02000.02000.02000.02000.02005,000
Nov 24, 20230.02000.02000.02000.02000.0200-
Nov 23, 20230.02000.02000.02000.02000.020031,000
Nov 22, 20230.02000.02000.02000.02000.0200-
Nov 21, 20230.02000.02000.02000.02000.020060,000
Nov 20, 20230.03000.03000.03000.03000.0300-
Nov 17, 20230.02000.03000.02000.03000.030052,600
Nov 16, 20230.02000.02000.02000.02000.0200-
Nov 15, 20230.02000.02000.02000.02000.0200-
Nov 14, 20230.02000.02000.02000.02000.0200-
Nov 13, 20230.02000.02000.02000.02000.0200-
Nov 10, 20230.02000.02000.02000.02000.0200-
Nov 09, 20230.02000.02000.02000.02000.020033,000
Nov 08, 20230.03000.03000.02000.02000.020036,000
Nov 07, 20230.02000.02000.02000.02000.0200-
Nov 06, 20230.02000.02000.02000.02000.0200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...