Skip to main content
logo
Zacatecas Silver Corp. (ZCTSF)
OTCMKTS · Delayed Price · Currency is USD
0.0662
-0.0068 (-9.32%)
At close: Feb 12, 2026

Zacatecas Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20260.070.080.070.070.07-9.32%204,265
Feb 11, 20260.090.090.070.070.07-2.80%144,770
Feb 10, 20260.090.090.070.080.08-8.53%113,416
Feb 9, 20260.080.080.080.080.085.39%72,738
Feb 6, 20260.070.080.070.080.081.30%99,291
Feb 5, 20260.080.080.070.080.08-2.41%62,468
Feb 4, 20260.090.090.080.080.08-10.76%196,223
Feb 3, 20260.090.090.080.090.097.42%106,933
Feb 2, 20260.070.080.070.080.085.38%401,037
Jan 30, 20260.090.090.070.080.08-15.03%1,118,240
Jan 29, 20260.100.100.090.090.09-7.27%494,017
Jan 28, 20260.100.100.090.100.109.39%290,375
Jan 27, 20260.090.100.080.090.09-1.63%647,462
Jan 26, 20260.100.110.090.090.09-6.12%610,072
Jan 23, 20260.100.100.090.100.10-2.00%169,602
Jan 22, 20260.100.100.080.100.103.52%1,491,649
Jan 21, 20260.100.110.100.100.10-13.05%407,989
Jan 20, 20260.110.120.110.110.11-0.80%384,371
Jan 16, 20260.110.120.110.110.11-2.69%131,663
Jan 15, 20260.120.120.120.120.12-4.48%146,004
Jan 14, 20260.110.130.110.120.122.82%1,143,144
Jan 13, 20260.110.120.110.120.121.82%131,251
Jan 12, 20260.120.130.120.120.123.69%373,070
Jan 9, 20260.100.120.100.110.114.62%182,555
Jan 8, 20260.120.120.110.110.11-9.70%90,888
Jan 7, 20260.120.120.110.120.123.16%119,588
Jan 6, 20260.100.120.100.110.118.17%171,752
Jan 5, 20260.120.120.110.110.11-6.07%200,838
Jan 2, 20260.120.120.100.110.11-0.27%152,743
Dec 31, 20250.110.110.100.110.11-0.53%82,633
Dec 30, 20250.100.110.100.110.1125.56%654,619
Dec 29, 20250.080.100.080.090.09-1.64%490,865
Dec 26, 20250.090.090.090.090.096.52%298,698
Dec 24, 20250.090.090.080.090.094.76%11,949
Dec 23, 20250.080.080.080.080.080.99%124,395
Dec 22, 20250.070.090.070.080.0815.34%134,740
Dec 19, 20250.070.080.070.070.070.14%84,153
Dec 18, 20250.080.080.070.070.071.88%29,796
Dec 17, 20250.070.070.070.070.07-4.83%279,096
Dec 16, 20250.070.080.070.070.07-10.27%472,214
Dec 15, 20250.070.080.070.080.086.88%50,042
Dec 12, 20250.080.080.080.080.08-10.00%123,700
Dec 11, 20250.090.090.080.080.088.11%470,519
Dec 10, 20250.080.080.070.080.084.86%107,921
Dec 9, 20250.070.080.070.070.074.66%187,271
Dec 8, 20250.070.080.070.070.07-8.53%94,175
Dec 5, 20250.080.080.080.080.08-5.61%131,275
Dec 4, 20250.080.080.080.080.083.54%97,037
Dec 3, 20250.080.080.080.080.082.19%116,696
Dec 2, 20250.070.080.070.080.082.38%28,279