Zacatecas Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.900	0.910	0.845	0.850	0.850	77,938
2022-12-21	0.910	0.910	0.850	0.880	0.880	204,310
2022-12-20	0.870	0.950	0.870	0.950	0.950	213,811
2022-12-19	0.940	0.940	0.850	0.850	0.850	182,713
2022-12-16	0.970	0.980	0.920	0.930	0.930	255,500
2022-12-15	0.970	1.020	0.920	0.980	0.980	570,689
2022-12-14	1.020	1.030	0.960	0.990	0.990	535,793
2022-12-13	0.950	1.000	0.890	0.970	0.970	1,206,389
2022-12-12	0.780	0.910	0.780	0.850	0.850	1,973,078
2022-12-09	0.720	0.750	0.710	0.730	0.730	122,103
2022-12-08	0.700	0.700	0.690	0.700	0.700	123,892
2022-12-07	0.680	0.710	0.630	0.700	0.700	171,446
2022-12-06	0.750	0.750	0.660	0.660	0.660	399,891
2022-12-05	0.830	0.830	0.780	0.780	0.780	75,575
2022-12-02	0.830	0.870	0.790	0.800	0.800	290,601
2022-12-01	0.870	0.880	0.780	0.830	0.830	349,453
2022-11-30	0.870	0.920	0.830	0.850	0.850	368,657
2022-11-29	0.790	0.850	0.790	0.850	0.850	309,205
2022-11-28	0.790	0.870	0.770	0.780	0.780	1,010,791
2022-11-25	0.740	0.760	0.700	0.760	0.760	339,451
2022-11-24	0.710	0.730	0.710	0.730	0.730	15,040
2022-11-23	0.740	0.740	0.690	0.710	0.710	75,881
2022-11-22	0.710	0.740	0.710	0.730	0.730	233,341
2022-11-21	0.650	0.710	0.650	0.700	0.700	326,830
2022-11-18	0.690	0.690	0.600	0.600	0.600	335,422
2022-11-17	0.670	0.700	0.660	0.680	0.680	1,201,238
2022-11-16	0.580	0.630	0.580	0.630	0.630	120,250
2022-11-15	0.580	0.600	0.560	0.580	0.580	202,562
2022-11-14	0.560	0.590	0.560	0.580	0.580	49,972
2022-11-11	0.600	0.600	0.520	0.580	0.580	247,609
2022-11-10	0.570	0.610	0.570	0.580	0.580	261,260
2022-11-09	0.495	0.580	0.490	0.580	0.580	656,090
2022-11-08	0.455	0.495	0.450	0.495	0.495	56,800
2022-11-07	0.445	0.445	0.445	0.445	0.445	12,067
2022-11-04	0.445	0.450	0.420	0.450	0.450	63,535
2022-11-03	0.410	0.440	0.395	0.440	0.440	30,500
2022-11-02	0.430	0.450	0.425	0.425	0.425	7,000
2022-11-01	0.460	0.460	0.440	0.460	0.460	43,714
2022-10-31	0.450	0.450	0.430	0.440	0.440	101,800
2022-10-28	0.440	0.490	0.440	0.450	0.450	263,072
2022-10-27	0.440	0.490	0.430	0.450	0.450	309,845
2022-10-26	0.345	0.450	0.330	0.450	0.450	288,795
2022-10-25	0.280	0.350	0.280	0.335	0.335	297,500
2022-10-24	0.340	0.340	0.275	0.275	0.275	224,099
2022-10-21	0.300	0.340	0.300	0.330	0.330	78,534
2022-10-20	0.305	0.310	0.300	0.305	0.305	44,000
2022-10-19	0.320	0.320	0.305	0.305	0.305	9,500
2022-10-18	0.320	0.320	0.320	0.320	0.320	0
2022-10-17	0.335	0.335	0.320	0.320	0.320	28,125
2022-10-14	0.325	0.325	0.320	0.320	0.320	82,705
2022-10-13	0.320	0.330	0.320	0.325	0.325	16,250
2022-10-12	0.335	0.355	0.330	0.355	0.355	16,000
2022-10-11	0.390	0.390	0.375	0.375	0.375	19,155
2022-10-07	0.420	0.420	0.420	0.420	0.420	8,000
2022-10-06	0.400	0.410	0.385	0.410	0.410	79,514
2022-10-05	0.420	0.420	0.400	0.400	0.400	47,900
2022-10-04	0.385	0.400	0.365	0.400	0.400	127,005
2022-10-03	0.330	0.370	0.330	0.370	0.370	183,100
2022-09-30	0.320	0.330	0.320	0.330	0.330	20,500
2022-09-29	0.345	0.345	0.320	0.320	0.320	79,500

← NewerPage 17 of 22 · 1,261 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.