Mail

ZAC.V - Zacatecas Silver Corp.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 30, 2023	0.3450	0.3750	0.3300	0.3400	0.3400	212,994
May 29, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	13,000
May 26, 2023	0.3750	0.3750	0.3700	0.3700	0.3700	18,620
May 25, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 24, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	1,210
May 23, 2023	0.3950	0.3950	0.3950	0.3950	0.3950	16,500
May 19, 2023	0.3650	0.3700	0.3650	0.3700	0.3700	105,000
May 18, 2023	0.3500	0.3650	0.3500	0.3650	0.3650	52,000
May 17, 2023	0.3300	0.3450	0.3300	0.3450	0.3450	38,500
May 16, 2023	0.3300	0.3300	0.3200	0.3300	0.3300	13,550
May 15, 2023	0.3650	0.3650	0.3300	0.3300	0.3300	119,846
May 12, 2023	0.3900	0.3900	0.3500	0.3600	0.3600	249,585
May 11, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	49,599
May 10, 2023	0.4150	0.4150	0.4000	0.4050	0.4050	13,722
May 09, 2023	0.4050	0.4100	0.3850	0.4000	0.4000	36,774
May 08, 2023	0.4100	0.4100	0.3950	0.3950	0.3950	25,084
May 05, 2023	0.4450	0.4450	0.4100	0.4200	0.4200	158,405
May 04, 2023	0.4750	0.4750	0.4350	0.4500	0.4500	13,675
May 03, 2023	0.4550	0.4600	0.4350	0.4600	0.4600	128,949
May 02, 2023	0.4600	0.4650	0.4450	0.4450	0.4450	54,317
May 01, 2023	0.4750	0.4750	0.4600	0.4750	0.4750	12,075
Apr 28, 2023	0.4600	0.4750	0.4600	0.4700	0.4700	10,000
Apr 27, 2023	0.4850	0.4850	0.4550	0.4650	0.4650	62,988
Apr 26, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	5,000
Apr 25, 2023	0.5100	0.5200	0.4900	0.4900	0.4900	80,765
Apr 24, 2023	0.5000	0.5300	0.5000	0.5200	0.5200	42,317
Apr 21, 2023	0.5100	0.5600	0.5100	0.5400	0.5400	17,614
Apr 20, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Apr 19, 2023	0.5600	0.5700	0.5600	0.5700	0.5700	7,700
Apr 18, 2023	0.5700	0.5900	0.5600	0.5700	0.5700	64,500
Apr 17, 2023	0.5300	0.5400	0.5300	0.5400	0.5400	12,866
Apr 14, 2023	0.5100	0.5300	0.4850	0.5200	0.5200	56,449
Apr 13, 2023	0.4900	0.5200	0.4900	0.5200	0.5200	117,749
Apr 12, 2023	0.5000	0.5000	0.4700	0.4900	0.4900	16,000
Apr 11, 2023	0.4900	0.5300	0.4900	0.5100	0.5100	37,026
Apr 10, 2023	0.5000	0.5200	0.5000	0.5200	0.5200	31,481
Apr 06, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	21,148
Apr 05, 2023	0.4950	0.5000	0.4800	0.5000	0.5000	58,311
Apr 04, 2023	0.4350	0.5000	0.4350	0.4950	0.4950	231,887
Apr 03, 2023	0.4500	0.4500	0.4400	0.4450	0.4450	33,895
Mar 31, 2023	0.4700	0.4700	0.4500	0.4500	0.4500	68,900
Mar 30, 2023	0.4700	0.4700	0.4650	0.4700	0.4700	15,148
Mar 29, 2023	0.4900	0.4900	0.4750	0.4750	0.4750	58,333
Mar 28, 2023	0.4600	0.4900	0.4600	0.4800	0.4800	44,164
Mar 27, 2023	0.4550	0.4750	0.4500	0.4700	0.4700	49,202
Mar 24, 2023	0.4600	0.4625	0.4500	0.4500	0.4500	21,800
Mar 23, 2023	0.4650	0.4650	0.4575	0.4650	0.4650	19,738
Mar 22, 2023	0.4550	0.4650	0.4500	0.4650	0.4650	36,000
Mar 21, 2023	0.4700	0.4700	0.4500	0.4550	0.4550	40,173
Mar 20, 2023	0.4900	0.4900	0.4650	0.4800	0.4800	66,922
Mar 17, 2023	0.4550	0.4700	0.4450	0.4700	0.4700	45,330
Mar 16, 2023	0.4750	0.4750	0.4450	0.4550	0.4550	57,055
Mar 15, 2023	0.5200	0.5200	0.4750	0.4750	0.4750	252,683
Mar 14, 2023	0.5300	0.5300	0.5000	0.5100	0.5100	11,600
Mar 13, 2023	0.4950	0.5300	0.4900	0.5100	0.5100	30,053
Mar 10, 2023	0.5000	0.5200	0.4850	0.4900	0.4900	12,250
Mar 09, 2023	0.4950	0.5500	0.4950	0.5000	0.5000	59,362
Mar 08, 2023	0.5000	0.5300	0.4900	0.4900	0.4900	7,995
Mar 07, 2023	0.5000	0.5300	0.4800	0.5300	0.5300	42,867
Mar 06, 2023	0.5400	0.5400	0.5100	0.5100	0.5100	74,132
Mar 03, 2023	0.5700	0.5700	0.5200	0.5350	0.5350	124,650
Mar 02, 2023	0.6200	0.6200	0.5500	0.5500	0.5500	48,099
Mar 01, 2023	0.6000	0.6200	0.6000	0.6200	0.6200	31,626
Feb 28, 2023	0.5600	0.5800	0.5600	0.5800	0.5800	11,200
Feb 27, 2023	0.5600	0.5700	0.5400	0.5500	0.5500	17,868
Feb 24, 2023	0.5700	0.5700	0.5000	0.5400	0.5400	56,377
Feb 23, 2023	0.5800	0.5800	0.5400	0.5400	0.5400	36,715
Feb 22, 2023	0.5900	0.6000	0.5800	0.6000	0.6000	26,925
Feb 21, 2023	0.6400	0.6500	0.5900	0.5900	0.5900	25,967
Feb 17, 2023	0.5800	0.6300	0.5800	0.6300	0.6300	11,642
Feb 16, 2023	0.6200	0.6500	0.6000	0.6200	0.6200	63,118
Feb 15, 2023	0.6800	0.6800	0.6200	0.6200	0.6200	25,905
Feb 14, 2023	0.6200	0.6600	0.6200	0.6600	0.6600	58,781
Feb 13, 2023	0.6500	0.6500	0.6100	0.6200	0.6200	86,232
Feb 10, 2023	0.7000	0.7000	0.5900	0.6800	0.6800	127,625
Feb 09, 2023	0.6200	0.7500	0.6100	0.7100	0.7100	254,947
Feb 08, 2023	0.4700	0.6100	0.4450	0.6000	0.6000	247,995
Feb 07, 2023	0.4500	0.4800	0.4500	0.4500	0.4500	124,706
Feb 06, 2023	0.5100	0.5300	0.4500	0.4500	0.4500	236,550
Feb 03, 2023	0.5400	0.5400	0.5200	0.5200	0.5200	62,754
Feb 02, 2023	0.5600	0.5700	0.5400	0.5400	0.5400	121,953
Feb 01, 2023	0.5900	0.5900	0.5500	0.5500	0.5500	93,866
Jan 31, 2023	0.6100	0.6100	0.5800	0.5900	0.5900	69,870
Jan 30, 2023	0.6900	0.6900	0.6200	0.6200	0.6200	43,973
Jan 27, 2023	0.6600	0.6900	0.6300	0.6500	0.6500	234,949
Jan 26, 2023	0.6600	0.6700	0.6550	0.6600	0.6600	29,261
Jan 25, 2023	0.6600	0.6700	0.6500	0.6500	0.6500	37,570
Jan 24, 2023	0.7200	0.7200	0.6550	0.6900	0.6900	145,078
Jan 23, 2023	0.7100	0.7200	0.7000	0.7200	0.7200	46,019
Jan 20, 2023	0.7600	0.7600	0.7300	0.7300	0.7300	81,157
Jan 19, 2023	0.8100	0.8400	0.7350	0.7400	0.7400	285,719
Jan 18, 2023	0.8300	0.8500	0.8100	0.8500	0.8500	96,570
Jan 17, 2023	0.7700	0.8100	0.7700	0.8050	0.8050	162,755
Jan 16, 2023	0.7700	0.7700	0.7500	0.7700	0.7700	96,264
Jan 13, 2023	0.8200	0.8500	0.7900	0.7900	0.7900	122,794
Jan 12, 2023	0.8100	0.8100	0.7900	0.7900	0.7900	43,676
Jan 11, 2023	0.8400	0.8700	0.7900	0.7900	0.7900	89,991
Jan 10, 2023	0.8100	0.8700	0.7900	0.8700	0.8700	199,822
Jan 09, 2023	0.8000	0.8250	0.7750	0.8100	0.8100	160,603
Jan 06, 2023	0.7300	0.8000	0.7300	0.7800	0.7800	55,125
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...