Advertisement
U.S. Markets closed

Zephyr Minerals Ltd. (ZFR.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.0350+0.0050 (+16.67%)
At close: 10:08AM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20240.03500.03500.03500.03500.035010,000
Oct 17, 20240.03500.03500.03000.03000.0300254,500
Oct 16, 20240.03000.03500.03000.03500.03507,000
Oct 15, 20240.03000.03000.03000.03000.030065,000
Oct 11, 20240.03500.03500.03000.03000.0300132,000
Oct 10, 20240.03500.03500.03500.03500.03504,000
Oct 09, 20240.03500.03500.03500.03500.035037,000
Oct 08, 20240.03500.03500.02500.03500.0350329,000
Oct 07, 20240.04000.04000.04000.04000.040010,000
Oct 04, 20240.04000.04000.04000.04000.040010,000
Oct 03, 20240.04000.04000.04000.04000.040010,000
Oct 02, 20240.04000.04000.03500.03500.035025,000
Oct 01, 20240.04000.04000.04000.04000.040034,000
Sep 30, 20240.04500.04500.04000.04500.045042,000
Sep 27, 20240.04500.04500.03500.04000.040016,900
Sep 26, 20240.04500.04500.04000.04000.040024,000
Sep 25, 20240.04500.04500.04500.04500.045013,000
Sep 24, 20240.04500.04500.04500.04500.04507,000
Sep 23, 20240.04500.04500.04000.04500.045033,000
Sep 20, 20240.04500.04500.04500.04500.04503,000
Sep 19, 20240.04500.04500.04500.04500.04507,000
Sep 18, 20240.04500.04500.04500.04500.045010,000
Sep 17, 20240.04500.04500.04500.04500.045013,000
Sep 16, 20240.04500.04500.04500.04500.04507,500
Sep 13, 20240.04500.04500.04500.04500.045010,000
Sep 12, 20240.04500.04500.03500.03500.035019,000
Sep 11, 20240.05000.05000.04500.04500.045016,400
Sep 10, 20240.04500.04500.04500.04500.045013,500
Sep 09, 20240.04500.04500.04500.04500.045024,000
Sep 06, 20240.04500.04500.04500.04500.045020,000
Sep 05, 20240.04500.04500.04500.04500.04505,000
Sep 04, 20240.04500.04500.04500.04500.045010,000
Sep 03, 20240.04000.04000.03500.04000.040049,000
Aug 30, 20240.04500.04500.04500.04500.045011,000
Aug 29, 20240.04500.04500.04500.04500.04505,000
Aug 28, 20240.04000.04000.04000.04000.04007,000
Aug 27, 20240.04000.04000.04000.04000.04009,000
Aug 26, 20240.04000.04000.04000.04000.04006,000
Aug 23, 20240.04000.04000.04000.04000.04005,000
Aug 22, 20240.03500.03500.03500.03500.0350-
Aug 21, 20240.03500.03500.03500.03500.035054,000
Aug 20, 20240.04000.04000.04000.04000.040023,000
Aug 19, 20240.04500.04500.04500.04500.0450-
Aug 16, 20240.04500.04500.04500.04500.04505,000
Aug 15, 20240.04500.04500.04500.04500.045010,000
Aug 14, 20240.04500.04500.04500.04500.045010,000
Aug 13, 20240.04500.04500.04500.04500.045010,000
Aug 12, 20240.04500.04500.04000.04000.040030,000
Aug 09, 20240.04500.04500.04500.04500.045010,000
Aug 08, 20240.04500.04500.04500.04500.045014,000
Aug 07, 20240.04000.04000.04000.04000.0400-
Aug 06, 20240.04000.04000.04000.04000.040010,000
Aug 02, 20240.04000.04000.04000.04000.0400-
Aug 01, 20240.04000.04000.04000.04000.04009,500
Jul 31, 20240.04000.05000.04000.05000.050010,000
Jul 30, 20240.04000.05000.04000.04000.040020,000
Jul 29, 20240.03500.03500.03500.03500.03501,000
Jul 26, 20240.03500.04000.03500.04000.040097,000
Jul 25, 20240.04500.04500.03500.03500.0350198,700
Jul 24, 20240.04500.04500.04500.04500.045087,700
Jul 23, 20240.04500.04500.04000.04500.0450105,900
Jul 22, 20240.04500.05000.04500.05000.050040,000
Jul 19, 20240.04500.04500.04500.04500.045019,000
Jul 18, 20240.04500.04500.04500.04500.045044,000
Jul 17, 20240.04500.05000.04500.04500.045046,000
Jul 16, 20240.04500.04500.04500.04500.045010,000
Jul 15, 20240.04500.04500.04500.04500.045015,000
Jul 12, 20240.04500.04500.04000.04500.045074,000
Jul 11, 20240.04500.05000.04500.04500.045030,900
Jul 10, 20240.04500.05000.04000.05000.0500113,000
Jul 09, 20240.04500.04500.04500.04500.045020,100
Jul 08, 20240.04500.04500.04500.04500.04505,000
Jul 05, 20240.04500.04500.04500.04500.045030,000
Jul 04, 20240.05000.05000.05000.05000.050019,000
Jul 03, 20240.05000.05000.05000.05000.05003,200
Jul 02, 20240.05000.05000.04000.04500.045069,000
Jun 28, 20240.04500.05000.04500.05000.0500166,800
Jun 27, 20240.05000.05000.04500.05000.050015,000
Jun 26, 20240.05000.05000.05000.05000.05001,000
Jun 25, 20240.05000.05000.05000.05000.05007,000
Jun 24, 20240.04000.04000.04000.04000.0400-
Jun 21, 20240.05000.05000.04000.04000.040039,000
Jun 20, 20240.05000.05500.04500.04500.045037,800
Jun 19, 20240.04500.04500.04500.04500.0450-
Jun 18, 20240.04500.04500.04500.04500.0450-
Jun 17, 20240.05500.05500.04500.04500.04508,000
Jun 14, 20240.05000.05000.05000.05000.0500-
Jun 13, 20240.05000.05000.05000.05000.0500-
Jun 12, 20240.05000.05000.05000.05000.05002,000
Jun 11, 20240.05000.05000.05000.05000.050027,000
Jun 10, 20240.05000.05000.05000.05000.050010,000
Jun 07, 20240.05000.05000.04500.04500.045033,000
Jun 06, 20240.05000.05000.04500.05000.050016,000
Jun 05, 20240.05500.05500.05500.05500.05505,000
Jun 04, 20240.05500.05500.05500.05500.05505,000
Jun 03, 20240.06500.06500.05000.05000.050060,000
May 31, 20240.06000.06000.05500.05500.05503,000
May 30, 20240.06000.06000.06000.06000.06004,000
May 29, 20240.05500.06000.05500.06000.06009,000
May 28, 20240.05500.05500.05500.05500.05505,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...