Zacatecas Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	1.010	1.070	1.010	1.070	1.070	23,500
2022-01-10	1.040	1.040	1.010	1.010	1.010	49,700
2022-01-07	1.090	1.100	1.030	1.030	1.030	47,673
2022-01-06	1.100	1.100	1.060	1.060	1.060	59,400
2022-01-05	1.120	1.120	1.030	1.100	1.100	190,993
2022-01-04	1.070	1.080	1.000	1.080	1.080	15,465
2021-12-31	1.020	1.100	1.020	1.040	1.040	299,151
2021-12-30	1.090	1.100	1.030	1.030	1.030	88,949
2021-12-29	1.100	1.150	1.080	1.090	1.090	67,893
2021-12-24	1.140	1.140	1.140	1.140	1.140	0
2021-12-23	1.150	1.150	1.100	1.140	1.140	33,074
2021-12-22	1.150	1.150	1.110	1.140	1.140	65,653
2021-12-21	1.100	1.150	1.090	1.120	1.120	24,076
2021-12-20	1.000	1.080	1.000	1.080	1.080	26,325
2021-12-17	1.090	1.100	1.070	1.080	1.080	33,362
2021-12-16	1.010	1.050	1.010	1.050	1.050	25,069
2021-12-15	0.990	1.050	0.960	0.960	0.960	140,806
2021-12-14	1.080	1.080	0.970	0.990	0.990	121,240
2021-12-13	1.240	1.260	1.100	1.100	1.100	188,490
2021-12-10	1.140	1.260	1.120	1.240	1.240	215,558
2021-12-09	1.150	1.150	1.130	1.140	1.140	226,080
2021-12-08	1.100	1.150	1.090	1.150	1.150	79,806
2021-12-07	1.050	1.100	1.050	1.100	1.100	46,010
2021-12-06	1.050	1.070	1.000	1.070	1.070	168,970
2021-12-03	1.050	1.080	1.020	1.080	1.080	159,246
2021-12-02	1.030	1.100	1.020	1.070	1.070	129,461
2021-12-01	1.070	1.090	1.030	1.030	1.030	88,299
2021-11-30	1.050	1.080	1.000	1.080	1.080	237,800
2021-11-29	1.090	1.100	1.030	1.050	1.050	328,572
2021-11-26	1.080	1.080	0.990	0.990	0.990	187,701
2021-11-25	1.030	1.070	1.030	1.070	1.070	21,210
2021-11-24	1.080	1.080	1.040	1.060	1.060	85,564
2021-11-23	1.050	1.080	1.040	1.060	1.060	98,791
2021-11-22	1.120	1.150	1.060	1.100	1.100	226,063
2021-11-19	1.020	1.090	1.000	1.060	1.060	190,021
2021-11-18	1.020	1.075	1.010	1.060	1.060	375,353
2021-11-17	0.910	1.040	0.830	1.010	1.010	705,276
2021-11-16	0.880	0.910	0.840	0.910	0.910	522,410
2021-11-15	0.870	0.900	0.840	0.840	0.840	226,480
2021-11-12	0.770	0.880	0.770	0.880	0.880	196,934
2021-11-11	0.780	0.780	0.750	0.780	0.780	125,212
2021-11-10	0.720	0.770	0.720	0.750	0.750	105,550
2021-11-09	0.750	0.750	0.720	0.720	0.720	72,250
2021-11-08	0.770	0.780	0.750	0.750	0.750	40,437
2021-11-05	0.710	0.770	0.690	0.770	0.770	73,740
2021-11-04	0.740	0.740	0.700	0.700	0.700	63,087
2021-11-03	0.750	0.760	0.710	0.710	0.710	48,935
2021-11-02	0.740	0.750	0.700	0.750	0.750	21,864
2021-11-01	0.740	0.750	0.730	0.730	0.730	26,944
2021-10-29	0.740	0.740	0.720	0.720	0.720	10,700
2021-10-28	0.720	0.720	0.720	0.720	0.720	8,910
2021-10-27	0.720	0.780	0.720	0.760	0.760	63,330
2021-10-26	0.740	0.780	0.740	0.750	0.750	140,555
2021-10-25	0.790	0.800	0.730	0.740	0.740	108,160
2021-10-22	0.820	0.820	0.790	0.790	0.790	19,901
2021-10-21	0.760	0.800	0.750	0.800	0.800	35,276
2021-10-20	0.780	0.810	0.750	0.750	0.750	80,968
2021-10-19	0.800	0.800	0.750	0.780	0.780	42,155
2021-10-18	0.770	0.800	0.760	0.760	0.760	24,500
2021-10-15	0.750	0.800	0.750	0.750	0.750	56,650

← NewerPage 21 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.