ZEB Nickel Corp. (ZBNI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

As of 09:30AM EDT. Market open.

Time Period:

Jul 04, 2023 - Jul 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,070
Jun 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 12, 2024	0.0750	0.0750	0.0250	0.0250	0.0250	3,987
Jun 11, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	1,325
Jun 10, 2024	0.0700	0.0700	0.0500	0.0700	0.0700	4,000
Jun 07, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	16,000
Jun 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 15, 2024	0.0300	0.0350	0.0250	0.0350	0.0350	165,500
May 14, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	19,010
May 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,078
May 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	37,000
May 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 01, 2024	0.0450	0.0450	0.0050	0.0050	0.0050	60,000
Apr 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,739
Apr 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,939
Apr 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,739
Apr 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,800
Mar 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Feb 28, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Feb 23, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 22, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 21, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 20, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	3,000
Feb 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 14, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 13, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 12, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 09, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,250.87+27.20(+0.12%)

S&P 5005,537.02+28.01(+0.51%)

DOW39,308.00-23.90(-0.06%)

CAD/USD0.7348+0.0014(+0.19%)

CRUDE OIL83.93+0.05(+0.06%)

Bitcoin CAD78,447.44-3,515.43(-4.29%)

ZEB Nickel Corp. (ZBNI.V)

S&P/TSX
22,250.87
+27.20(+0.12%)

S&P 500
5,537.02
+28.01(+0.51%)

DOW
39,308.00
-23.90(-0.06%)

CAD/USD
0.7348
+0.0014(+0.19%)

CRUDE OIL
83.93
+0.05(+0.06%)

Bitcoin CAD
78,447.44
-3,515.43(-4.29%)