STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

U.S. manufacturing sector sends a challenging signal for the Federal Reserve

Zephyr Minerals Ltd. (ZFR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0500

0.0000

(0.00%)

As of 10:34AM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Apr 30, 2024	0.0550	0.0550	0.0450	0.0500	0.0500	35,000
Apr 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	16,000
Apr 26, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	12,000
Apr 25, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	12,000
Apr 24, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	17,000
Apr 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Apr 22, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	74,700
Apr 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Apr 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Apr 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	14,000
Apr 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Apr 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 12, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	47,000
Apr 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Apr 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,100
Apr 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	135,000
Apr 08, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	158,000
Apr 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,600
Apr 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Apr 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
Apr 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Mar 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Mar 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Mar 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	17,000
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	2,000
Mar 20, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	45,000
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	5,000
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Mar 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	8,000
Mar 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Mar 07, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	73,000
Mar 06, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	20,000
Mar 05, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	209,500
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Mar 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,900
Feb 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Feb 28, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	27,000
Feb 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
Feb 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Feb 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Feb 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	136,000
Feb 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	38,000
Feb 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	13,000
Feb 15, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	79,300
Feb 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Feb 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	114,000
Feb 08, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	92,000
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	129,600
Feb 02, 2024	0.0550	0.0550	0.0400	0.0450	0.0450	132,100
Feb 01, 2024	0.0550	0.0550	0.0450	0.0500	0.0500	58,000
Jan 31, 2024	0.0600	0.0600	0.0500	0.0550	0.0550	112,000
Jan 30, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	47,000
Jan 29, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	6,000
Jan 26, 2024	0.0600	0.0700	0.0550	0.0600	0.0600	101,000
Jan 25, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	28,500
Jan 24, 2024	0.0550	0.0600	0.0500	0.0600	0.0600	71,000
Jan 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	22,000
Jan 22, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	126,000
Jan 19, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	40,000
Jan 18, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	70,000
Jan 17, 2024	0.0750	0.0750	0.0600	0.0600	0.0600	104,000
Jan 16, 2024	0.0750	0.0750	0.0650	0.0650	0.0650	30,000
Jan 15, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	27,000
Jan 12, 2024	0.0800	0.0800	0.0650	0.0650	0.0650	71,000
Jan 11, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	25,000
Jan 10, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	8,000
Jan 09, 2024	0.0850	0.0850	0.0750	0.0800	0.0800	16,000
Jan 08, 2024	0.0800	0.0800	0.0750	0.0750	0.0750	33,000
Jan 05, 2024	0.0750	0.0750	0.0700	0.0750	0.0750	33,000
Jan 04, 2024	0.0800	0.0800	0.0700	0.0750	0.0750	51,000
Jan 03, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	21,000
Jan 02, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	10,000
Dec 29, 2023	0.0850	0.0850	0.0800	0.0800	0.0800	7,000
Dec 28, 2023	0.0850	0.0850	0.0850	0.0850	0.0850	20,000
Dec 27, 2023	0.0800	0.0800	0.0750	0.0800	0.0800	60,100
Dec 22, 2023	0.0850	0.0850	0.0750	0.0800	0.0800	40,000
Dec 21, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Dec 20, 2023	0.0850	0.0850	0.0800	0.0800	0.0800	12,000
Dec 19, 2023	0.0850	0.0850	0.0800	0.0850	0.0850	34,000
Dec 18, 2023	0.0850	0.0850	0.0850	0.0850	0.0850	5,000
Dec 15, 2023	0.0850	0.0850	0.0850	0.0850	0.0850	7,000
Dec 14, 2023	0.0850	0.0850	0.0850	0.0850	0.0850	12,000
Dec 13, 2023	0.0850	0.0850	0.0800	0.0850	0.0850	28,000
Dec 12, 2023	0.0950	0.0950	0.0850	0.0850	0.0850	11,000
Dec 11, 2023	0.0950	0.0950	0.0850	0.0900	0.0900	27,000
Dec 08, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	5,000
Dec 07, 2023	0.0900	0.0900	0.0800	0.0850	0.0850	63,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,651.76-62.78(-0.29%)

S&P 5005,023.12-12.57(-0.25%)

DOW37,930.45+114.53(+0.30%)

CAD/USD0.7264+0.0003(+0.05%)

CRUDE OIL79.31-2.62(-3.20%)

Bitcoin CAD78,577.41-4,652.72(-5.59%)

STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Zephyr Minerals Ltd. (ZFR.V)

S&P/TSX
21,651.76
-62.78(-0.29%)

S&P 500
5,023.12
-12.57(-0.25%)

DOW
37,930.45
+114.53(+0.30%)

CAD/USD
0.7264
+0.0003(+0.05%)

CRUDE OIL
79.31
-2.62(-3.20%)

Bitcoin CAD
78,577.41
-4,652.72(-5.59%)