Advertisement
U.S. Markets open in 3 hrs 54 mins
S&P Futures
6,006.75 +0.25 (+0.00%) Dow Futures
44,815.00 -11.00 (-0.02%) Nasdaq Futures
20,886.75 +6.50 (+0.03%) Russell 2000 Futures
2,434.80 -16.20 (-0.66%) Crude Oil
69.66 +0.72 (+1.04%) Gold
2,629.10 +10.60 (+0.40%)
Zephyr Minerals Ltd. (ZFR.V)
TSXV - TSXV Real Time Price. Currency in CAD
Follow
At close: 01:37PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | - | - | - | - | - | - |
| Nov 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,000 |
| Nov 22, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 41,000 |
| Nov 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,000 |
| Nov 20, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Nov 19, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 10,500 |
| Nov 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,000 |
| Nov 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| Nov 14, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 21,000 |
| Nov 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 36,000 |
| Nov 12, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 16,000 |
| Nov 11, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 11,000 |
| Nov 08, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
| Nov 07, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 41,800 |
| Nov 06, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 8,100 |
| Nov 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 60,000 |
| Nov 04, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 7,000 |
| Nov 01, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 14,500 |
| Oct 31, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Oct 30, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 13,000 |
| Oct 29, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 251,000 |
| Oct 28, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 26,000 |
| Oct 25, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,000 |
| Oct 24, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 9,500 |
| Oct 23, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 13,000 |
| Oct 22, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 11,000 |
| Oct 21, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
| 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 |
| *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.