Advertisement
Zephyr Minerals Ltd. (ZFR.V)
TSXV - TSXV Real Time Price. Currency in CAD
Follow
At close: 10:08AM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
| Oct 17, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 254,500 |
| Oct 16, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 7,000 |
| Oct 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 65,000 |
| Oct 11, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 132,000 |
| Oct 10, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,000 |
| Oct 09, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 37,000 |
| Oct 08, 2024 | 0.0350 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 329,000 |
| Oct 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Oct 04, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Oct 03, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Oct 02, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 25,000 |
| Oct 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 34,000 |
| Sep 30, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 42,000 |
| Sep 27, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 16,900 |
| Sep 26, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 24,000 |
| Sep 25, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 13,000 |
| Sep 24, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,000 |
| Sep 23, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 33,000 |
| Sep 20, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 |
| Sep 19, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,000 |
| Sep 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
| Sep 17, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 13,000 |
| Sep 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,500 |
| Sep 13, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
| Sep 12, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 19,000 |
| Sep 11, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 16,400 |
| Sep 10, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 13,500 |
| Sep 09, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 24,000 |
| Sep 06, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
| Sep 05, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
| Sep 04, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
| Sep 03, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 49,000 |
| Aug 30, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,000 |
| Aug 29, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
| Aug 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,000 |
| Aug 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,000 |
| Aug 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,000 |
| Aug 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
| Aug 22, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Aug 21, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 54,000 |
| Aug 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 23,000 |
| Aug 19, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Aug 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
| Aug 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
| Aug 14, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
| Aug 13, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
| Aug 12, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
| Aug 09, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
| Aug 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 14,000 |
| Aug 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Aug 06, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Aug 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Aug 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,500 |
| Jul 31, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 10,000 |
| Jul 30, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
| Jul 29, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
| Jul 26, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 97,000 |
| Jul 25, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 198,700 |
| Jul 24, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 87,700 |
| Jul 23, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 105,900 |
| Jul 22, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 40,000 |
| Jul 19, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 19,000 |
| Jul 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 44,000 |
| Jul 17, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 46,000 |
| Jul 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
| Jul 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 15,000 |
| Jul 12, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 74,000 |
| Jul 11, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 30,900 |
| Jul 10, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 113,000 |
| Jul 09, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,100 |
| Jul 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
| Jul 05, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,000 |
| Jul 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 19,000 |
| Jul 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,200 |
| Jul 02, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 69,000 |
| Jun 28, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 166,800 |
| Jun 27, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 15,000 |
| Jun 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Jun 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
| Jun 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jun 21, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 39,000 |
| Jun 20, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 37,800 |
| Jun 19, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jun 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jun 17, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 8,000 |
| Jun 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jun 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jun 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Jun 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 27,000 |
| Jun 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Jun 07, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 33,000 |
| Jun 06, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 16,000 |
| Jun 05, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 |
| Jun 04, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 |
| Jun 03, 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
| May 31, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 3,000 |
| May 30, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
| May 29, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 9,000 |
| May 28, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.