Zephyr Minerals Ltd. (ZFR.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 11:18AM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 97,000 |
| Jul 25, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 198,700 |
| Jul 24, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 87,700 |
| Jul 23, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 105,900 |
| Jul 22, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 40,000 |
| Jul 19, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 19,000 |
| Jul 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 44,000 |
| Jul 17, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 46,000 |
| Jul 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
| Jul 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 15,000 |
| Jul 12, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 74,000 |
| Jul 11, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 30,900 |
| Jul 10, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 113,000 |
| Jul 09, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,100 |
| Jul 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
| Jul 05, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,000 |
| Jul 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 19,000 |
| Jul 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,200 |
| Jul 02, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 69,000 |
| Jun 28, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 166,800 |
| Jun 27, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 15,000 |
| Jun 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Jun 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
| Jun 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jun 21, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 39,000 |
| Jun 20, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 37,800 |
| Jun 19, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jun 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jun 17, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 8,000 |
| Jun 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jun 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jun 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Jun 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 27,000 |
| Jun 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Jun 07, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 33,000 |
| Jun 06, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 16,000 |
| Jun 05, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 |
| Jun 04, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 |
| Jun 03, 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
| May 31, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 3,000 |
| May 30, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
| May 29, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 9,000 |
| May 28, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 |
| May 27, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 |
| May 24, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 57,000 |
| May 23, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 27,000 |
| May 22, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 16,000 |
| May 21, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 22,000 |
| May 17, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
| May 16, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 18,000 |
| May 15, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 13,000 |
| May 14, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 14,000 |
| May 13, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 27,800 |
| May 10, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 39,000 |
| May 09, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 24,000 |
| May 08, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 18,000 |
| May 07, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 13,700 |
| May 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
| May 03, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
| May 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.