Zacatecas Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.650	0.650	0.650	0.650	0.650	1,500
2022-06-30	0.610	0.670	0.600	0.670	0.670	45,152
2022-06-29	0.670	0.670	0.620	0.640	0.640	37,871
2022-06-28	0.600	0.620	0.600	0.620	0.620	79,688
2022-06-27	0.630	0.630	0.570	0.620	0.620	17,500
2022-06-24	0.660	0.690	0.650	0.650	0.650	19,823
2022-06-23	0.670	0.700	0.590	0.610	0.610	51,615
2022-06-22	0.670	0.690	0.670	0.690	0.690	4,100
2022-06-21	0.670	0.700	0.670	0.690	0.690	17,500
2022-06-20	0.690	0.690	0.690	0.690	0.690	0
2022-06-17	0.690	0.690	0.690	0.690	0.690	0
2022-06-16	0.690	0.690	0.690	0.690	0.690	1,801
2022-06-15	0.680	0.690	0.670	0.690	0.690	55,336
2022-06-14	0.690	0.720	0.680	0.680	0.680	30,200
2022-06-13	0.780	0.780	0.700	0.720	0.720	33,027
2022-06-10	0.740	0.770	0.740	0.770	0.770	15,816
2022-06-09	0.740	0.760	0.730	0.760	0.760	29,518
2022-06-08	0.750	0.750	0.740	0.750	0.750	20,000
2022-06-07	0.730	0.750	0.730	0.750	0.750	1,045
2022-06-06	0.770	0.780	0.760	0.760	0.760	21,750
2022-06-03	0.770	0.770	0.750	0.770	0.770	30,062
2022-06-02	0.780	0.800	0.760	0.770	0.770	141,746
2022-06-01	0.800	0.800	0.770	0.770	0.770	6,550
2022-05-31	0.760	0.800	0.760	0.800	0.800	28,000
2022-05-30	0.810	0.810	0.730	0.730	0.730	15,000
2022-05-27	0.800	0.830	0.750	0.820	0.820	9,500
2022-05-26	0.780	0.830	0.780	0.810	0.810	25,600
2022-05-25	0.790	0.800	0.790	0.790	0.790	7,610
2022-05-24	0.830	0.830	0.750	0.780	0.780	35,711
2022-05-20	0.840	0.840	0.760	0.760	0.760	27,000
2022-05-19	0.750	0.830	0.750	0.830	0.830	76,210
2022-05-18	0.770	0.770	0.760	0.770	0.770	22,566
2022-05-17	0.750	0.780	0.740	0.780	0.780	154,050
2022-05-16	0.800	0.800	0.750	0.750	0.750	43,100
2022-05-13	0.730	0.730	0.720	0.730	0.730	12,500
2022-05-12	0.770	0.770	0.700	0.700	0.700	144,000
2022-05-11	0.750	0.750	0.680	0.680	0.680	56,900
2022-05-10	0.780	0.780	0.740	0.750	0.750	55,050
2022-05-09	0.810	0.810	0.760	0.760	0.760	58,848
2022-05-06	0.830	0.850	0.810	0.850	0.850	41,644
2022-05-05	0.870	0.870	0.840	0.850	0.850	21,550
2022-05-04	0.870	0.880	0.860	0.880	0.880	31,500
2022-05-03	0.870	0.870	0.850	0.850	0.850	9,834
2022-05-02	0.900	0.900	0.860	0.860	0.860	53,269
2022-04-29	0.930	0.930	0.890	0.920	0.920	87,500
2022-04-28	0.940	0.940	0.890	0.930	0.930	131,651
2022-04-27	0.960	0.980	0.930	0.930	0.930	54,691
2022-04-26	0.980	0.990	0.960	0.960	0.960	109,620
2022-04-25	1.010	1.030	0.950	0.970	0.970	153,780
2022-04-22	1.080	1.090	1.040	1.040	1.040	60,648
2022-04-21	1.130	1.130	1.070	1.070	1.070	358,016
2022-04-20	1.110	1.140	1.100	1.120	1.120	129,836
2022-04-19	1.150	1.160	1.130	1.150	1.150	163,711
2022-04-18	1.200	1.250	1.160	1.170	1.170	148,211
2022-04-14	1.120	1.250	1.120	1.200	1.200	152,971
2022-04-13	1.090	1.130	1.090	1.130	1.130	101,555
2022-04-12	1.090	1.110	1.090	1.100	1.100	57,928
2022-04-11	1.150	1.160	1.070	1.070	1.070	125,771
2022-04-08	1.090	1.150	1.090	1.140	1.140	145,360
2022-04-07	1.120	1.150	1.080	1.080	1.080	200,545

← NewerPage 19 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.