Zacatecas Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.310	0.350	0.310	0.315	0.315	156,400
2022-09-27	0.325	0.325	0.300	0.300	0.300	84,007
2022-09-26	0.320	0.330	0.315	0.315	0.315	117,000
2022-09-23	0.350	0.350	0.330	0.340	0.340	106,490
2022-09-22	0.360	0.360	0.350	0.360	0.360	144,005
2022-09-21	0.340	0.365	0.340	0.360	0.360	136,000
2022-09-20	0.370	0.370	0.340	0.350	0.350	110,343
2022-09-19	0.370	0.380	0.360	0.360	0.360	104,050
2022-09-16	0.370	0.375	0.365	0.375	0.375	130,154
2022-09-15	0.410	0.410	0.365	0.370	0.370	90,300
2022-09-14	0.410	0.410	0.380	0.390	0.390	91,000
2022-09-13	0.375	0.375	0.375	0.375	0.375	802
2022-09-12	0.360	0.385	0.340	0.370	0.370	109,551
2022-09-09	0.340	0.360	0.340	0.360	0.360	36,526
2022-09-08	0.300	0.300	0.300	0.300	0.300	70,300
2022-09-07	0.330	0.330	0.300	0.300	0.300	84,515
2022-09-06	0.320	0.350	0.300	0.315	0.315	87,517
2022-09-02	0.340	0.340	0.320	0.320	0.320	102,000
2022-09-01	0.340	0.340	0.320	0.320	0.320	34,600
2022-08-31	0.360	0.370	0.345	0.345	0.345	80,500
2022-08-30	0.375	0.375	0.355	0.355	0.355	21,805
2022-08-29	0.375	0.375	0.365	0.365	0.365	4,055
2022-08-26	0.375	0.390	0.375	0.390	0.390	28,505
2022-08-25	0.360	0.375	0.360	0.375	0.375	50,382
2022-08-24	0.375	0.375	0.375	0.375	0.375	900
2022-08-23	0.380	0.380	0.375	0.375	0.375	23,050
2022-08-22	0.390	0.390	0.375	0.375	0.375	63,700
2022-08-19	0.410	0.425	0.390	0.390	0.390	39,500
2022-08-18	0.415	0.415	0.400	0.400	0.400	24,600
2022-08-17	0.410	0.415	0.400	0.415	0.415	47,020
2022-08-16	0.425	0.430	0.410	0.410	0.410	44,245
2022-08-15	0.440	0.440	0.425	0.425	0.425	21,220
2022-08-12	0.430	0.430	0.430	0.430	0.430	5,750
2022-08-11	0.440	0.450	0.430	0.430	0.430	36,401
2022-08-10	0.455	0.455	0.440	0.445	0.445	31,850
2022-08-09	0.495	0.495	0.455	0.455	0.455	49,000
2022-08-08	0.450	0.490	0.440	0.460	0.460	158,043
2022-08-05	0.465	0.465	0.465	0.465	0.465	11,696
2022-08-04	0.465	0.470	0.455	0.465	0.465	96,441
2022-08-03	0.490	0.490	0.490	0.490	0.490	2,620
2022-08-02	0.530	0.550	0.500	0.515	0.515	183,680
2022-07-29	0.485	0.520	0.475	0.520	0.520	86,021
2022-07-28	0.470	0.520	0.470	0.490	0.490	65,520
2022-07-27	0.460	0.470	0.450	0.470	0.470	21,100
2022-07-26	0.510	0.510	0.435	0.440	0.440	188,750
2022-07-25	0.510	0.510	0.510	0.510	0.510	24,535
2022-07-22	0.540	0.620	0.510	0.560	0.560	60,483
2022-07-21	0.460	0.540	0.440	0.540	0.540	165,200
2022-07-20	0.495	0.500	0.450	0.470	0.470	221,087
2022-07-19	0.560	0.560	0.495	0.500	0.500	103,263
2022-07-18	0.560	0.560	0.560	0.560	0.560	0
2022-07-15	0.590	0.600	0.560	0.560	0.560	4,900
2022-07-14	0.590	0.590	0.590	0.590	0.590	3,505
2022-07-13	0.560	0.640	0.540	0.580	0.580	49,535
2022-07-12	0.600	0.610	0.600	0.610	0.610	45,000
2022-07-11	0.660	0.660	0.620	0.620	0.620	12,027
2022-07-08	0.650	0.650	0.640	0.640	0.640	22,572
2022-07-07	0.650	0.650	0.650	0.650	0.650	7,500
2022-07-06	0.650	0.650	0.650	0.650	0.650	27,350
2022-07-05	0.650	0.650	0.610	0.650	0.650	14,500

← NewerPage 18 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.