Canada markets closed

Zacatecas Silver Corp. (ZAC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2400+0.0050 (+2.13%)
At close: 03:55PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.24500.25000.21000.24000.2400308,050
May 16, 20240.20500.23500.20500.23500.235063,000
May 15, 20240.21500.22500.21000.21500.2150186,040
May 14, 20240.21000.24000.20500.20500.2050465,875
May 13, 20240.20000.22000.20000.21000.210082,788
May 10, 20240.21000.22000.19500.21000.210070,060
May 09, 20240.20000.21000.20000.20000.200071,000
May 08, 20240.20500.20500.20500.20500.2050500
May 07, 20240.21000.21000.21000.21000.210012,102
May 06, 20240.21000.21000.21000.21000.210010,300
May 03, 20240.20000.20500.20000.20500.205041,004
May 02, 20240.18500.20000.18500.20000.200061,350
May 01, 20240.19000.19500.19000.19000.190014,775
Apr 30, 20240.17500.19000.17500.19000.190097,500
Apr 29, 20240.17000.17500.16000.17500.1750117,700
Apr 26, 20240.20500.20500.17000.17000.1700269,038
Apr 25, 20240.20500.21000.18000.21000.2100463,519
Apr 24, 20240.19000.19500.18500.19000.190028,300
Apr 23, 20240.21500.22000.20000.20500.2050135,442
Apr 22, 20240.21500.22000.21000.21000.210096,487
Apr 19, 20240.21000.22000.20500.20500.205036,135
Apr 18, 20240.25000.25000.22000.22000.220098,245
Apr 17, 20240.28500.29500.24500.24500.2450304,319
Apr 16, 20240.28500.28500.24500.28500.2850179,654
Apr 15, 20240.28000.28000.26500.27000.2700102,423
Apr 12, 20240.27500.28000.25500.27500.2750191,504
Apr 11, 20240.25000.27000.24000.25500.2550147,117
Apr 10, 20240.26000.26000.22500.25000.2500212,091
Apr 09, 20240.24500.26000.24000.25500.2550173,304
Apr 08, 20240.26000.27000.22500.22500.225092,182
Apr 05, 20240.20500.24500.19000.24500.2450363,366
Apr 04, 20240.21500.21500.20000.21000.2100167,084
Apr 03, 20240.15000.20000.15000.20000.2000705,404
Apr 02, 20240.13000.14500.13000.14500.145090,892
Apr 01, 20240.12500.13000.12500.13000.1300141,000
Mar 28, 20240.12000.12500.12000.12500.125037,200
Mar 27, 20240.13000.13000.12000.13000.1300141,916
Mar 26, 20240.13000.13000.13000.13000.13006,500
Mar 25, 20240.13000.13000.13000.13000.130067,000
Mar 22, 20240.12000.12000.12000.12000.1200700
Mar 21, 20240.12000.13000.12000.13000.1300178,345
Mar 20, 20240.12000.12000.11000.11000.110026,000
Mar 19, 20240.12000.12500.11500.12000.120042,200
Mar 18, 20240.13000.13000.12000.12500.125032,548
Mar 15, 20240.13500.13500.13000.13500.135022,967
Mar 14, 20240.13500.13500.13500.13500.135033,929
Mar 13, 20240.13500.13500.13500.13500.135019,200
Mar 12, 20240.13500.13500.13500.13500.1350-
Mar 11, 20240.12000.13500.12000.13500.135082,900
Mar 08, 20240.13000.13000.13000.13000.13002,000
Mar 07, 20240.13000.13000.12000.13000.130028,279
Mar 06, 20240.11000.13000.11000.13000.1300112,227
Mar 05, 20240.11000.11500.11000.11000.11007,000
Mar 04, 20240.12000.12000.11000.11500.1150122,417
Mar 01, 20240.11500.12000.11500.12000.1200160,700
Feb 29, 20240.11500.11500.10500.10500.1050122,462
Feb 28, 20240.11500.11500.11500.11500.115030,900
Feb 27, 20240.12000.12000.11500.11500.115049,589
Feb 26, 20240.12000.12000.12000.12000.1200141,440
Feb 23, 20240.12500.12500.12500.12500.125017,013
Feb 22, 20240.12500.12500.12500.12500.125016,500
Feb 21, 20240.13000.13000.12500.12500.125078,010
Feb 20, 20240.13500.13500.13500.13500.135011,883
Feb 16, 20240.13000.13500.13000.13500.1350168,939
Feb 15, 20240.13500.13500.13500.13500.13503,000
Feb 14, 20240.13500.13500.13000.13500.135063,014
Feb 13, 20240.13500.13500.13000.13000.130089,517
Feb 12, 20240.14500.14500.13500.13500.1350126,555
Feb 09, 20240.15000.15000.14000.14000.1400406,300
Feb 08, 20240.15000.16000.15000.16000.1600275,066
Feb 07, 20240.14500.15000.14500.14500.1450148,000
Feb 06, 20240.14000.15000.14000.15000.1500176,952
Feb 05, 20240.13000.13500.13000.13000.130025,011
Feb 02, 20240.15000.15000.13000.13500.1350607,831
Feb 01, 20240.14500.20000.13500.13500.1350388,533
Jan 31, 20240.12000.15000.12000.14500.14501,227,536
Jan 30, 20240.10500.10500.10500.10500.105049,000
Jan 29, 20240.11000.11000.11000.11000.11001,000
Jan 26, 20240.10000.11000.10000.11000.1100159,475
Jan 25, 20240.11000.11000.11000.11000.11001,000
Jan 24, 20240.11500.11500.11000.11000.11004,827
Jan 23, 20240.12000.12000.11000.11000.110068,251
Jan 22, 20240.10000.12000.10000.12000.1200119,500
Jan 19, 20240.10000.10000.10000.10000.1000205,000
Jan 18, 20240.10000.10500.10000.10500.105052,482
Jan 17, 20240.11000.11000.10000.10000.1000225,409
Jan 16, 20240.11500.11500.11000.11000.11001,500
Jan 15, 20240.12500.12500.11000.11000.1100178,500
Jan 12, 20240.11500.12000.11500.11500.115073,500
Jan 11, 20240.11500.11500.11500.11500.11508,570
Jan 10, 20240.11500.11500.11500.11500.115012,030
Jan 09, 20240.12000.12000.12000.12000.120050,550
Jan 08, 20240.11500.12000.11500.12000.12002,620
Jan 05, 20240.12000.12000.12000.12000.12004,020
Jan 04, 20240.11500.12000.11500.12000.120012,126
Jan 03, 20240.11500.11500.11500.11500.115070,000
Jan 02, 20240.12000.12000.12000.12000.12001,607
Dec 29, 20230.12000.12500.12000.12000.120011,210
Dec 28, 20230.11000.11500.11000.11500.115044,000
Dec 27, 20230.12000.12000.11000.12000.1200287,071
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...