Canada markets closed

Zephyr Minerals Ltd. (ZFR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0650+0.0100 (+18.18%)
At close: 03:21PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.06500.06500.06500.06500.06501,000
May 16, 20240.06000.06000.05500.05500.055018,000
May 15, 20240.06000.06000.05500.05500.055013,000
May 14, 20240.06000.06000.05000.05500.055014,000
May 13, 20240.06000.06000.05500.05500.055027,800
May 10, 20240.06500.06500.05500.05500.055039,000
May 09, 20240.06000.06000.05000.05000.050024,000
May 08, 20240.06000.06000.05500.05500.055018,000
May 07, 20240.05000.05500.05000.05500.055013,700
May 06, 20240.05000.05000.05000.05000.050015,000
May 03, 20240.05500.05500.05000.05000.050025,000
May 02, 20240.05000.05000.05000.05000.0500-
May 01, 20240.05000.05000.05000.05000.050010,000
Apr 30, 20240.05500.05500.04500.05000.050035,000
Apr 29, 20240.05000.05000.05000.05000.050016,000
Apr 26, 20240.05000.05000.04500.04500.045012,000
Apr 25, 20240.04500.05000.04500.05000.050012,000
Apr 24, 20240.04500.05000.04500.05000.050017,000
Apr 23, 20240.05000.05000.05000.05000.050010,000
Apr 22, 20240.05000.05000.04500.04500.045074,700
Apr 19, 20240.05000.05000.05000.05000.050015,000
Apr 18, 20240.05000.05000.05000.05000.05005,000
Apr 17, 20240.05000.05000.05000.05000.050014,000
Apr 16, 20240.05000.05000.05000.05000.050020,000
Apr 15, 20240.04500.04500.04500.04500.0450-
Apr 12, 20240.05000.05000.04000.04500.045047,000
Apr 11, 20240.05000.05000.05000.05000.050015,000
Apr 10, 20240.05000.05000.05000.05000.050010,100
Apr 09, 20240.05000.05000.05000.05000.0500135,000
Apr 08, 20240.05000.05000.04500.05000.0500158,000
Apr 05, 20240.04500.04500.04500.04500.04507,600
Apr 04, 20240.05000.05000.05000.05000.050015,000
Apr 03, 20240.04500.04500.04500.04500.045020,000
Apr 02, 20240.05000.05000.05000.05000.0500-
Apr 01, 20240.05000.05000.05000.05000.050015,000
Mar 28, 20240.05000.05000.05000.05000.050015,000
Mar 27, 20240.05000.05000.05000.05000.05006,000
Mar 26, 20240.05000.05000.05000.05000.05006,000
Mar 25, 20240.05000.05000.05000.05000.050017,000
Mar 22, 20240.05000.05000.05000.05000.0500-
Mar 21, 20240.05000.05000.05000.05000.05002,000
Mar 20, 20240.05000.05000.04500.04500.045045,000
Mar 19, 20240.05000.05000.05000.05000.0500-
Mar 18, 20240.05000.05000.05000.05000.0500-
Mar 15, 20240.05000.05000.05000.05000.0500-
Mar 14, 20240.05000.05000.05000.05000.0500-
Mar 13, 20240.05000.05000.05000.05000.05005,000
Mar 12, 20240.05000.05000.05000.05000.05005,000
Mar 11, 20240.04500.04500.04500.04500.04508,000
Mar 08, 20240.04500.04500.04500.04500.045010,000
Mar 07, 20240.04500.04500.04000.04500.045073,000
Mar 06, 20240.04000.04500.04000.04500.045020,000
Mar 05, 20240.04000.04000.03500.04000.0400209,500
Mar 04, 20240.04000.04000.04000.04000.040030,000
Mar 01, 20240.03500.03500.03500.03500.035010,900
Feb 29, 20240.03500.03500.03500.03500.035020,000
Feb 28, 20240.04000.04000.03500.03500.035027,000
Feb 27, 20240.03500.03500.03500.03500.035011,000
Feb 26, 20240.03500.03500.03500.03500.0350-
Feb 23, 20240.03500.03500.03500.03500.03504,000
Feb 22, 20240.03500.03500.03500.03500.03501,000
Feb 21, 20240.03500.03500.03500.03500.0350136,000
Feb 20, 20240.03500.03500.03500.03500.035038,000
Feb 16, 20240.03500.03500.03500.03500.035013,000
Feb 15, 20240.03500.03500.03000.03500.035079,300
Feb 14, 20240.03500.03500.03500.03500.0350-
Feb 13, 20240.03500.03500.03500.03500.03505,000
Feb 12, 20240.03500.03500.03500.03500.0350-
Feb 09, 20240.03500.03500.03500.03500.0350114,000
Feb 08, 20240.04000.04000.03000.03500.035092,000
Feb 07, 20240.04000.04000.04000.04000.040013,000
Feb 06, 20240.04000.04000.04000.04000.0400-
Feb 05, 20240.04000.04000.04000.04000.0400129,600
Feb 02, 20240.05500.05500.04000.04500.0450132,100
Feb 01, 20240.05500.05500.04500.05000.050058,000
Jan 31, 20240.06000.06000.05000.05500.0550112,000
Jan 30, 20240.06000.06000.05500.05500.055047,000
Jan 29, 20240.06500.06500.06500.06500.06506,000
Jan 26, 20240.06000.07000.05500.06000.0600101,000
Jan 25, 20240.06000.06000.05500.05500.055028,500
Jan 24, 20240.05500.06000.05000.06000.060071,000
Jan 23, 20240.05500.05500.05500.05500.055022,000
Jan 22, 20240.05500.05500.05000.05000.0500126,000
Jan 19, 20240.06000.06000.05500.05500.055040,000
Jan 18, 20240.06000.06000.05500.06000.060070,000
Jan 17, 20240.07500.07500.06000.06000.0600104,000
Jan 16, 20240.07500.07500.06500.06500.065030,000
Jan 15, 20240.06500.07000.06500.07000.070027,000
Jan 12, 20240.08000.08000.06500.06500.065071,000
Jan 11, 20240.08000.08000.07000.07000.070025,000
Jan 10, 20240.08000.08000.07000.07000.07008,000
Jan 09, 20240.08500.08500.07500.08000.080016,000
Jan 08, 20240.08000.08000.07500.07500.075033,000
Jan 05, 20240.07500.07500.07000.07500.075033,000
Jan 04, 20240.08000.08000.07000.07500.075051,000
Jan 03, 20240.08000.08000.07000.07000.070021,000
Jan 02, 20240.08000.08000.08000.08000.080010,000
Dec 29, 20230.08500.08500.08000.08000.08007,000
Dec 28, 20230.08500.08500.08500.08500.085020,000
Dec 27, 20230.08000.08000.07500.08000.080060,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...