Zacatecas Silver Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.210	0.210	0.180	0.200	0.200	409,520
2023-09-11	0.235	0.235	0.200	0.200	0.200	501,771
2023-09-08	0.240	0.240	0.235	0.240	0.240	68,683
2023-09-07	0.240	0.270	0.240	0.240	0.240	171,765
2023-09-06	0.245	0.260	0.245	0.250	0.250	23,003
2023-09-05	0.265	0.265	0.230	0.240	0.240	86,771
2023-09-01	0.290	0.290	0.265	0.265	0.265	24,500
2023-08-31	0.290	0.290	0.290	0.290	0.290	0
2023-08-30	0.270	0.295	0.270	0.290	0.290	43,323
2023-08-29	0.310	0.310	0.280	0.285	0.285	205,120
2023-08-28	0.310	0.310	0.290	0.310	0.310	24,742
2023-08-25	0.295	0.310	0.295	0.310	0.310	27,800
2023-08-24	0.295	0.300	0.290	0.290	0.290	18,025
2023-08-23	0.260	0.285	0.260	0.285	0.285	55,798
2023-08-22	0.270	0.270	0.270	0.270	0.270	0
2023-08-21	0.245	0.270	0.245	0.270	0.270	34,000
2023-08-18	0.275	0.275	0.250	0.255	0.255	25,618
2023-08-17	0.245	0.260	0.245	0.260	0.260	11,040
2023-08-16	0.260	0.260	0.250	0.250	0.250	12,000
2023-08-15	0.270	0.270	0.265	0.265	0.265	19,783
2023-08-14	0.240	0.275	0.230	0.275	0.275	82,004
2023-08-11	0.260	0.260	0.250	0.260	0.260	53,000
2023-08-10	0.270	0.270	0.255	0.255	0.255	20,285
2023-08-09	0.270	0.275	0.270	0.275	0.275	5,900
2023-08-08	0.270	0.270	0.260	0.265	0.265	13,718
2023-08-04	0.245	0.265	0.245	0.265	0.265	6,168
2023-08-03	0.250	0.260	0.245	0.260	0.260	27,589
2023-08-02	0.280	0.280	0.245	0.250	0.250	258,415
2023-08-01	0.290	0.290	0.280	0.290	0.290	21,768
2023-07-31	0.290	0.305	0.290	0.300	0.300	51,651
2023-07-28	0.310	0.320	0.285	0.320	0.320	92,025
2023-07-27	0.315	0.315	0.300	0.300	0.300	104,201
2023-07-26	0.325	0.325	0.310	0.310	0.310	24,934
2023-07-25	0.330	0.340	0.330	0.330	0.330	9,500
2023-07-24	0.340	0.345	0.310	0.325	0.325	26,290
2023-07-21	0.330	0.330	0.330	0.330	0.330	3,557
2023-07-20	0.350	0.350	0.335	0.335	0.335	2,000
2023-07-19	0.320	0.345	0.320	0.345	0.345	21,000
2023-07-18	0.325	0.330	0.320	0.320	0.320	16,085
2023-07-17	0.315	0.315	0.315	0.315	0.315	0
2023-07-14	0.315	0.315	0.315	0.315	0.315	3,670
2023-07-13	0.345	0.345	0.305	0.315	0.315	35,212
2023-07-12	0.335	0.345	0.320	0.320	0.320	50,000
2023-07-11	0.285	0.320	0.285	0.320	0.320	27,736
2023-07-10	0.345	0.350	0.345	0.345	0.345	98,858
2023-07-07	0.310	0.330	0.310	0.315	0.315	29,783
2023-07-06	0.300	0.300	0.300	0.300	0.300	1,500
2023-07-05	0.335	0.335	0.305	0.310	0.310	34,500
2023-07-04	0.300	0.350	0.300	0.335	0.335	53,120
2023-06-30	0.305	0.330	0.305	0.305	0.305	8,500
2023-06-29	0.315	0.315	0.305	0.305	0.305	25,000
2023-06-28	0.320	0.320	0.315	0.315	0.315	28,710
2023-06-27	0.325	0.330	0.320	0.320	0.320	17,161
2023-06-26	0.330	0.330	0.325	0.330	0.330	11,226
2023-06-23	0.330	0.330	0.330	0.330	0.330	1,388
2023-06-22	0.330	0.330	0.330	0.330	0.330	137,000
2023-06-21	0.335	0.335	0.330	0.330	0.330	52,385
2023-06-20	0.340	0.350	0.330	0.340	0.340	73,000
2023-06-19	0.355	0.355	0.355	0.355	0.355	0
2023-06-16	0.340	0.355	0.340	0.355	0.355	11,527

← NewerPage 14 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.