Canada Markets close in 4 hrs 33 mins

Nevada Zinc Corporation (NZN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
As of 10:13AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 20200.05500.05500.05500.05500.055010,000
Oct. 19, 20200.05500.05500.05500.05500.0550-
Oct. 16, 20200.05000.05500.05000.05500.055089,000
Oct. 15, 20200.06000.06500.05000.06000.060050,000
Oct. 14, 20200.05500.05500.05500.05500.055022,000
Oct. 13, 20200.05500.06500.05500.06500.065024,000
Oct. 09, 20200.06500.06500.06500.06500.0650-
Oct. 08, 20200.06500.06500.06500.06500.0650-
Oct. 07, 20200.06500.06500.06000.06500.065015,000
Oct. 06, 20200.06500.06500.06500.06500.065011,500
Oct. 05, 20200.06500.06500.06500.06500.0650-
Oct. 02, 20200.06500.06500.06500.06500.0650-
Oct. 01, 20200.06000.06500.06000.06500.065010,000
Sep. 30, 20200.06000.06000.06000.06000.0600-
Sep. 29, 20200.06000.06000.06000.06000.06006,000
Sep. 28, 20200.06000.06000.06000.06000.0600-
Sep. 25, 20200.05500.06000.05500.06000.060058,000
Sep. 24, 20200.05500.05500.05500.05500.05509,000
Sep. 23, 20200.05500.05500.05500.05500.0550-
Sep. 22, 20200.05500.05500.05500.05500.0550-
Sep. 21, 20200.05500.05500.05500.05500.055020,000
Sep. 18, 20200.06000.06000.06000.06000.0600-
Sep. 17, 20200.06000.06000.06000.06000.0600-
Sep. 16, 20200.06000.06000.06000.06000.06003,000
Sep. 15, 20200.05500.05500.05500.05500.0550-
Sep. 14, 20200.05500.05500.05500.05500.0550-
Sep. 11, 20200.05500.05500.05500.05500.0550-
Sep. 10, 20200.06000.06000.05500.05500.055056,500
Sep. 09, 20200.06500.06500.06500.06500.0650-
Sep. 08, 20200.06500.06500.06500.06500.0650-
Sep. 04, 20200.06500.06500.06500.06500.06503,500
Sep. 03, 20200.07000.07000.07000.07000.0700-
Sep. 02, 20200.07000.07000.07000.07000.07003,000
Sep. 01, 20200.06500.06500.06500.06500.0650-
Aug. 31, 20200.06500.06500.06500.06500.0650-
Aug. 28, 20200.06500.06500.06500.06500.0650-
Aug. 27, 20200.06500.06500.06500.06500.0650700
Aug. 26, 20200.06500.06500.06500.06500.0650-
Aug. 25, 20200.06500.06500.06500.06500.0650-
Aug. 24, 20200.06500.06500.06500.06500.0650-
Aug. 21, 20200.06500.06500.06500.06500.06505,000
Aug. 20, 20200.07000.07000.07000.07000.0700-
Aug. 19, 20200.06500.07000.06500.07000.0700129,100
Aug. 18, 20200.05500.05500.05500.05500.0550-
Aug. 17, 20200.05500.05500.05500.05500.0550-
Aug. 14, 20200.05500.05500.05500.05500.055015,000
Aug. 13, 20200.06000.06000.06000.06000.0600-
Aug. 12, 20200.06000.06000.06000.06000.0600-
Aug. 11, 20200.06000.06000.06000.06000.0600500
Aug. 10, 20200.06000.06000.06000.06000.060024,000
Aug. 07, 20200.07000.07000.07000.07000.0700-
Aug. 06, 20200.07000.07000.07000.07000.07009,000
Aug. 05, 20200.06500.07000.06500.07000.070010,000
Aug. 04, 20200.06000.06000.06000.06000.060025,000
Jul. 31, 20200.06000.06000.06000.06000.06004,000
Jul. 30, 20200.06000.06000.06000.06000.0600-
Jul. 29, 20200.06000.06000.06000.06000.0600-
Jul. 28, 20200.06000.06000.06000.06000.0600-
Jul. 27, 20200.06000.06000.06000.06000.0600-
Jul. 24, 20200.06000.06000.06000.06000.06001,000
Jul. 23, 20200.06500.06500.06500.06500.0650-
Jul. 22, 20200.06000.06500.06000.06500.065021,000
Jul. 21, 20200.06000.06000.06000.06000.060094,000
Jul. 20, 20200.06500.06500.06500.06500.065020,000
Jul. 17, 20200.07500.07500.07000.07000.070031,000
Jul. 16, 20200.06500.07500.06500.07500.0750173,000
Jul. 15, 20200.06500.06500.06500.06500.0650-
Jul. 14, 20200.06500.06500.06500.06500.065070,000
Jul. 13, 20200.06500.07000.06500.06500.0650152,000
Jul. 10, 20200.06000.06000.06000.06000.0600-
Jul. 09, 20200.06000.06000.06000.06000.0600-
Jul. 08, 20200.06000.06000.06000.06000.060015,000
Jul. 07, 20200.04500.06500.04500.06500.0650172,000
Jul. 06, 20200.04500.04500.04500.04500.04504,000
Jul. 03, 20200.04000.04000.04000.04000.040015,000
Jul. 02, 20200.04000.04000.04000.04000.040010,000
Jun. 30, 20200.04000.04000.04000.04000.04009,000
Jun. 29, 20200.04500.04500.04500.04500.045010,000
Jun. 26, 20200.04500.04500.04500.04500.0450-
Jun. 25, 20200.04500.04500.04500.04500.0450-
Jun. 24, 20200.04500.04500.04500.04500.045035,000
Jun. 23, 20200.04500.04500.04500.04500.04504,000
Jun. 22, 20200.04500.04500.04500.04500.0450-
Jun. 19, 20200.04500.04500.04500.04500.0450-
Jun. 18, 20200.04500.04500.04500.04500.0450-
Jun. 17, 20200.04500.04500.04500.04500.045010,000
Jun. 16, 20200.04500.04500.04500.04500.0450-
Jun. 15, 20200.04500.04500.04500.04500.045027,500
Jun. 12, 20200.04500.04500.04500.04500.0450-
Jun. 11, 20200.04500.04500.04500.04500.045039,000
Jun. 10, 20200.05000.05000.05000.05000.0500-
Jun. 09, 20200.05000.05000.05000.05000.050042,000
Jun. 08, 20200.05000.05000.05000.05000.0500-
Jun. 05, 20200.05000.05000.05000.05000.050025,000
Jun. 04, 20200.05000.05000.05000.05000.050090,000
Jun. 03, 20200.05500.05500.05000.05000.050063,000
Jun. 02, 20200.05500.05500.05500.05500.05505,000
Jun. 01, 20200.05500.05500.05500.05500.055015,000
May 29, 20200.06000.06000.06000.06000.0600-
May 28, 20200.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...