Zacatecas Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	1.130	1.130	1.090	1.090	1.090	181,025
2022-04-05	1.140	1.140	1.100	1.120	1.120	56,050
2022-04-04	1.110	1.160	1.110	1.140	1.140	124,171
2022-04-01	1.160	1.160	1.110	1.130	1.130	182,546
2022-03-31	1.120	1.150	1.080	1.150	1.150	107,833
2022-03-30	1.170	1.170	1.080	1.110	1.110	236,494
2022-03-29	1.140	1.140	1.060	1.130	1.130	100,901
2022-03-28	1.180	1.190	1.130	1.150	1.150	128,634
2022-03-25	1.240	1.250	1.180	1.180	1.180	81,610
2022-03-24	1.230	1.250	1.220	1.250	1.250	25,804
2022-03-23	1.210	1.230	1.210	1.230	1.230	8,000
2022-03-22	1.250	1.250	1.180	1.180	1.180	134,980
2022-03-21	1.260	1.260	1.220	1.250	1.250	125,211
2022-03-18	1.220	1.250	1.220	1.250	1.250	65,656
2022-03-17	1.190	1.240	1.170	1.230	1.230	197,916
2022-03-16	1.180	1.180	1.140	1.170	1.170	57,900
2022-03-15	1.190	1.200	1.140	1.140	1.140	29,315
2022-03-14	1.200	1.210	1.140	1.200	1.200	149,779
2022-03-11	1.230	1.250	1.140	1.200	1.200	213,027
2022-03-10	1.110	1.300	1.110	1.200	1.200	758,410
2022-03-09	1.300	1.300	1.300	1.300	1.300	0
2022-03-08	1.300	1.300	1.300	1.300	1.300	0
2022-03-07	1.300	1.300	1.300	1.300	1.300	0
2022-03-04	1.300	1.300	1.300	1.300	1.300	0
2022-03-03	1.300	1.300	1.300	1.300	1.300	0
2022-03-02	1.300	1.300	1.300	1.300	1.300	0
2022-03-01	1.300	1.300	1.300	1.300	1.300	0
2022-02-28	1.300	1.300	1.300	1.300	1.300	0
2022-02-25	1.280	1.300	1.270	1.300	1.300	107,205
2022-02-24	1.320	1.320	1.200	1.250	1.250	178,575
2022-02-23	1.170	1.330	1.160	1.250	1.250	223,882
2022-02-22	1.200	1.200	1.160	1.180	1.180	122,630
2022-02-18	1.190	1.190	1.110	1.170	1.170	114,145
2022-02-17	1.070	1.300	1.040	1.200	1.200	264,939
2022-02-16	0.990	1.120	0.980	1.070	1.070	533,491
2022-02-15	0.980	1.030	0.960	1.000	1.000	216,995
2022-02-14	1.020	1.020	0.960	0.990	0.990	24,671
2022-02-11	0.960	1.020	0.950	1.000	1.000	128,982
2022-02-10	1.020	1.020	0.960	0.960	0.960	111,516
2022-02-09	1.030	1.050	0.970	0.970	0.970	48,121
2022-02-08	1.050	1.050	1.040	1.050	1.050	60,501
2022-02-07	1.000	1.030	1.000	1.030	1.030	8,971
2022-02-04	1.010	1.030	1.000	1.030	1.030	413,990
2022-02-03	0.900	1.020	0.900	1.020	1.020	37,500
2022-02-02	0.900	0.990	0.900	0.990	0.990	15,757
2022-02-01	0.860	0.900	0.850	0.880	0.880	61,897
2022-01-31	0.900	0.970	0.880	0.880	0.880	34,000
2022-01-28	0.940	0.940	0.880	0.880	0.880	59,973
2022-01-27	1.050	1.050	0.910	0.950	0.950	116,100
2022-01-26	1.000	1.060	0.950	1.030	1.030	169,200
2022-01-25	0.930	1.050	0.930	0.970	0.970	103,700
2022-01-24	1.060	1.060	0.860	0.940	0.940	402,169
2022-01-21	1.200	1.200	1.030	1.030	1.030	168,611
2022-01-20	1.200	1.210	1.170	1.200	1.200	141,257
2022-01-19	1.100	1.200	1.060	1.190	1.190	150,398
2022-01-18	1.050	1.110	1.050	1.100	1.100	30,510
2022-01-17	1.060	1.080	1.060	1.070	1.070	3,803
2022-01-14	1.080	1.080	1.030	1.040	1.040	126,805
2022-01-13	1.070	1.080	1.050	1.080	1.080	32,000
2022-01-12	1.050	1.070	1.030	1.050	1.050	97,431

← NewerPage 20 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.