Zacatecas Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.470	0.470	0.450	0.455	0.455	40,173
2023-03-20	0.490	0.490	0.465	0.480	0.480	66,922
2023-03-17	0.455	0.470	0.445	0.470	0.470	45,330
2023-03-16	0.475	0.475	0.445	0.455	0.455	57,055
2023-03-15	0.520	0.520	0.475	0.475	0.475	252,683
2023-03-14	0.530	0.530	0.500	0.510	0.510	11,600
2023-03-13	0.495	0.530	0.490	0.510	0.510	30,053
2023-03-10	0.500	0.520	0.485	0.490	0.490	12,250
2023-03-09	0.495	0.550	0.495	0.500	0.500	59,362
2023-03-08	0.500	0.530	0.490	0.490	0.490	7,995
2023-03-07	0.500	0.530	0.480	0.530	0.530	42,867
2023-03-06	0.540	0.540	0.510	0.510	0.510	74,132
2023-03-03	0.570	0.570	0.520	0.535	0.535	124,650
2023-03-02	0.620	0.620	0.550	0.550	0.550	48,099
2023-03-01	0.600	0.620	0.600	0.620	0.620	31,626
2023-02-28	0.560	0.580	0.560	0.580	0.580	11,200
2023-02-27	0.560	0.570	0.540	0.550	0.550	17,868
2023-02-24	0.570	0.570	0.500	0.540	0.540	56,377
2023-02-23	0.580	0.580	0.540	0.540	0.540	36,715
2023-02-22	0.590	0.600	0.580	0.600	0.600	26,925
2023-02-21	0.640	0.650	0.590	0.590	0.590	25,967
2023-02-17	0.580	0.630	0.580	0.630	0.630	11,642
2023-02-16	0.620	0.650	0.600	0.620	0.620	63,118
2023-02-15	0.680	0.680	0.620	0.620	0.620	25,905
2023-02-14	0.620	0.660	0.620	0.660	0.660	58,781
2023-02-13	0.650	0.650	0.610	0.620	0.620	86,232
2023-02-10	0.700	0.700	0.590	0.680	0.680	127,625
2023-02-09	0.620	0.750	0.610	0.710	0.710	254,947
2023-02-08	0.470	0.610	0.445	0.600	0.600	247,995
2023-02-07	0.450	0.480	0.450	0.450	0.450	124,706
2023-02-06	0.510	0.530	0.450	0.450	0.450	236,550
2023-02-03	0.540	0.540	0.520	0.520	0.520	62,754
2023-02-02	0.560	0.570	0.540	0.540	0.540	121,953
2023-02-01	0.590	0.590	0.550	0.550	0.550	93,866
2023-01-31	0.610	0.610	0.580	0.590	0.590	69,870
2023-01-30	0.690	0.690	0.620	0.620	0.620	43,973
2023-01-27	0.660	0.690	0.630	0.650	0.650	234,949
2023-01-26	0.660	0.670	0.655	0.660	0.660	29,261
2023-01-25	0.660	0.670	0.650	0.650	0.650	37,570
2023-01-24	0.720	0.720	0.655	0.690	0.690	145,078
2023-01-23	0.710	0.720	0.700	0.720	0.720	46,019
2023-01-20	0.760	0.760	0.730	0.730	0.730	81,157
2023-01-19	0.810	0.840	0.735	0.740	0.740	285,719
2023-01-18	0.830	0.850	0.810	0.850	0.850	96,570
2023-01-17	0.770	0.810	0.770	0.805	0.805	162,755
2023-01-16	0.770	0.770	0.750	0.770	0.770	96,264
2023-01-13	0.820	0.850	0.790	0.790	0.790	122,794
2023-01-12	0.810	0.810	0.790	0.790	0.790	43,676
2023-01-11	0.840	0.870	0.790	0.790	0.790	89,991
2023-01-10	0.810	0.870	0.790	0.870	0.870	199,822
2023-01-09	0.800	0.825	0.775	0.810	0.810	160,603
2023-01-06	0.730	0.800	0.730	0.780	0.780	55,125
2023-01-05	0.760	0.770	0.750	0.770	0.770	32,564
2023-01-04	0.780	0.790	0.750	0.760	0.760	78,978
2023-01-03	0.790	0.790	0.760	0.760	0.760	83,833
2022-12-30	0.810	0.810	0.750	0.750	0.750	57,946
2022-12-29	0.760	0.800	0.760	0.800	0.800	48,839
2022-12-28	0.820	0.820	0.750	0.750	0.750	82,477
2022-12-23	0.880	0.880	0.800	0.800	0.800	139,844
2022-12-22	0.900	0.910	0.845	0.850	0.850	77,938

← NewerPage 16 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.