Zephyr Minerals Ltd. (ZFR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Oct 07, 2023 - Oct 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Oct 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Oct 02, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	25,000
Oct 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	34,000
Sept 30, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	42,000
Sept 27, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	16,900
Sept 26, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	24,000
Sept 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	13,000
Sept 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,000
Sept 23, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	33,000
Sept 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Sept 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,000
Sept 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Sept 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	13,000
Sept 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,500
Sept 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Sept 12, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	19,000
Sept 11, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	16,400
Sept 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	13,500
Sept 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	24,000
Sept 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
Sept 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Sept 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Sept 03, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	49,000
Aug 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	11,000
Aug 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Aug 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Aug 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	54,000
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,000
Aug 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Aug 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Aug 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Aug 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Aug 12, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	30,000
Aug 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Aug 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	14,000
Aug 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Aug 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,500
Jul 31, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	10,000
Jul 30, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	20,000
Jul 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.15(+0.81%)

CAD/USD0.7360-0.0008(-0.10%)

CRUDE OIL74.37-0.01(-0.01%)

Bitcoin CAD86,317.98+2,092.30(+2.48%)

Zephyr Minerals Ltd. (ZFR.V)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.15(+0.81%)

CAD/USD
0.7360
-0.0008(-0.10%)

CRUDE OIL
74.37
-0.01(-0.01%)

Bitcoin CAD
86,317.98
+2,092.30(+2.48%)