Canada Markets close in 1 hr 9 mins

Zephyr Minerals Ltd. (ZFR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10500.0000 (0.00%)
As of 11:49AM EST. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20230.10500.10500.10500.10500.105025,000
Jan 27, 20230.10500.10500.10500.10500.10504,000
Jan 26, 20230.10500.10500.10500.10500.105022,000
Jan 25, 20230.11000.11000.11000.11000.110024,300
Jan 24, 20230.10500.10500.10500.10500.105011,000
Jan 23, 20230.11000.11000.11000.11000.1100-
Jan 20, 20230.11000.11000.11000.11000.1100-
Jan 19, 20230.11000.11000.11000.11000.1100-
Jan 18, 20230.11000.11000.11000.11000.1100-
Jan 17, 20230.11000.11000.11000.11000.110075,000
Jan 16, 20230.10500.10500.10000.10500.105073,500
Jan 13, 20230.10000.10000.10000.10000.100063,500
Jan 12, 20230.09500.10000.09000.09000.090035,000
Jan 11, 20230.08000.08500.07000.08500.0850301,000
Jan 10, 20230.09000.09000.07500.07500.075037,000
Jan 09, 20230.09500.09500.08500.09000.090031,900
Jan 06, 20230.09500.09500.09500.09500.0950-
Jan 05, 20230.09500.09500.09500.09500.0950600
Jan 04, 20230.09500.09500.09500.09500.095010,100
Jan 03, 20230.09500.09500.09500.09500.0950-
Dec 30, 20220.09500.09500.09500.09500.0950-
Dec 29, 20220.09500.09500.09500.09500.0950-
Dec 28, 20220.09500.09500.09500.09500.095010,000
Dec 23, 20220.09500.09500.09500.09500.0950-
Dec 22, 20220.09500.09500.09500.09500.09509,000
Dec 21, 20220.09500.09500.09500.09500.0950-
Dec 20, 20220.09500.09500.09500.09500.09501,000
Dec 19, 20220.09000.09000.09000.09000.09001,000
Dec 16, 20220.09000.09000.09000.09000.090031,000
Dec 15, 20220.09500.09500.08000.09000.090076,000
Dec 14, 20220.10000.10000.10000.10000.1000-
Dec 13, 20220.10000.10000.10000.10000.100025,000
Dec 12, 20220.09000.09000.09000.09000.0900-
Dec 09, 20220.09000.09000.09000.09000.0900-
Dec 08, 20220.09000.09000.09000.09000.0900-
Dec 07, 20220.09000.09000.09000.09000.090045,000
Dec 06, 20220.09500.09500.09500.09500.095010,000
Dec 05, 20220.10000.10000.10000.10000.100026,000
Dec 02, 20220.09000.10000.09000.10000.1000142,000
Dec 01, 20220.09000.09000.08500.08500.085014,000
Nov 30, 20220.08000.08000.08000.08000.0800-
Nov 29, 20220.08000.08000.08000.08000.080039,000
Nov 28, 20220.08500.08500.07000.07500.0750214,200
Nov 25, 20220.09000.09000.09000.09000.0900-
Nov 24, 20220.09000.09000.09000.09000.0900-
Nov 23, 20220.09500.09500.09000.09000.090025,000
Nov 22, 20220.09000.09000.09000.09000.09001,000
Nov 21, 20220.08500.08500.08500.08500.0850-
Nov 18, 20220.08500.08500.08500.08500.0850-
Nov 17, 20220.08500.08500.08500.08500.085050,000
Nov 16, 20220.09500.09500.09500.09500.0950-
Nov 15, 20220.09000.09500.09000.09500.09502,500
Nov 14, 20220.09500.09500.09000.09000.09008,000
Nov 11, 20220.09000.09000.09000.09000.09008,000
Nov 10, 20220.09000.09000.08500.08500.085056,000
Nov 09, 20220.09000.09000.09000.09000.0900-
Nov 08, 20220.09000.09000.09000.09000.09002,000
Nov 07, 20220.08000.08000.08000.08000.0800-
Nov 04, 20220.08000.08000.08000.08000.0800-
Nov 03, 20220.10000.10000.08000.08000.0800180,000
Nov 02, 20220.10000.10000.10000.10000.100020,000
Nov 01, 20220.09500.09500.09000.09000.090075,000
Oct 31, 20220.10000.10000.10000.10000.1000-
Oct 28, 20220.10000.10000.10000.10000.1000-
Oct 27, 20220.10000.10000.10000.10000.1000-
Oct 26, 20220.10000.10000.10000.10000.100010,800
Oct 25, 20220.10000.10000.10000.10000.1000-
Oct 24, 20220.10000.10000.10000.10000.1000-
Oct 21, 20220.10000.10000.10000.10000.1000-
Oct 20, 20220.10000.10000.10000.10000.10001,000
Oct 19, 20220.10500.10500.10500.10500.105010,000
Oct 18, 20220.10000.10000.10000.10000.1000-
Oct 17, 20220.10000.10000.10000.10000.10005,000
Oct 14, 20220.10000.10000.10000.10000.10002,500
Oct 13, 20220.10000.10000.10000.10000.10009,500
Oct 12, 20220.10000.10000.10000.10000.10005,000
Oct 11, 20220.10000.10000.10000.10000.1000-
Oct 07, 20220.10500.10500.10000.10000.10006,000
Oct 06, 20220.10500.10500.10500.10500.1050-
Oct 05, 20220.10500.10500.10500.10500.10503,500
Oct 04, 20220.10500.10500.10500.10500.1050-
Oct 03, 20220.10500.10500.10500.10500.1050-
Sept 30, 20220.10500.10500.10500.10500.1050-
Sept 29, 20220.10500.10500.10500.10500.105020,000
Sept 28, 20220.10500.10500.09500.09500.095052,500
Sept 27, 20220.11500.11500.10000.10000.100085,500
Sept 26, 20220.11500.11500.11500.11500.115010,000
Sept 23, 20220.11500.11500.11500.11500.115010,000
Sept 22, 20220.11500.11500.11500.11500.1150-
Sept 21, 20220.11500.11500.11500.11500.115015,000
Sept 20, 20220.11500.11500.11500.11500.115010,000
Sept 19, 20220.11500.11500.11500.11500.1150-
Sept 16, 20220.11500.11500.11500.11500.1150-
Sept 15, 20220.11500.11500.11500.11500.115025,000
Sept 14, 20220.10500.10500.10500.10500.1050-
Sept 13, 20220.10500.10500.10500.10500.1050-
Sept 12, 20220.10500.10500.10500.10500.1050-
Sept 09, 20220.10500.10500.10500.10500.1050-
Sept 08, 20220.10500.10500.10500.10500.1050-
Sept 07, 20220.10500.10500.10500.10500.105012,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...