Skip to main content
Zacatecas Silver Corp. (TSXV:ZAC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
+0.0050 (8.33%)
May 16, 2025, 9:30 AM EDT

Zacatecas Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 20250.060.070.060.070.078.33%72,000
May 15, 20250.060.060.060.060.06-7.69%2,000
May 14, 20250.070.070.070.070.07-2,002
May 13, 20250.070.070.070.070.07-35,000
May 12, 20250.070.070.070.070.07-115,000
May 9, 20250.070.070.070.070.07--
May 8, 20250.070.070.070.070.07-7.14%59,000
May 7, 20250.070.070.070.070.07-2,400
May 6, 20250.070.070.070.070.07-44,000
May 5, 20250.070.070.070.070.077.69%33,900
May 2, 20250.070.070.070.070.07-7.14%104,332
May 1, 20250.070.070.070.070.07-6.67%74,253
Apr 30, 20250.080.080.080.080.08-6.25%84,625
Apr 29, 20250.080.080.080.080.08--
Apr 28, 20250.080.080.080.080.08-6,000
Apr 25, 20250.080.080.080.080.08-49,625
Apr 24, 20250.080.080.080.080.086.67%135,415
Apr 23, 20250.080.080.080.080.087.14%320,930
Apr 22, 20250.080.080.070.070.07-109,000
Apr 21, 20250.070.070.070.070.07-92,000
Apr 17, 20250.070.070.070.070.07-43,050
Apr 16, 20250.070.070.070.070.07-29,100
Apr 15, 20250.070.070.070.070.077.69%86,500
Apr 14, 20250.070.070.070.070.07-28,454
Apr 11, 20250.070.070.060.070.07-7.14%416,820
Apr 10, 20250.070.070.070.070.077.69%46,090
Apr 9, 20250.060.070.060.070.078.33%59,500
Apr 8, 20250.070.070.060.060.06-64,500
Apr 7, 20250.060.060.060.060.069.09%155,966
Apr 4, 20250.070.070.060.060.06-15.38%816,600
Apr 3, 20250.070.070.070.070.07-33,000
Apr 2, 20250.070.070.070.070.07-39,100
Apr 1, 20250.070.070.070.070.07-13.33%117,000
Mar 31, 20250.070.080.070.080.0815.38%366,017
Mar 28, 20250.070.080.060.070.07-13.33%594,900
Mar 27, 20250.080.080.080.080.087.14%214,700
Mar 26, 20250.070.070.070.070.07--
Mar 25, 20250.070.070.070.070.07-5,370
Mar 24, 20250.080.080.070.070.07-242,250
Mar 21, 20250.080.080.070.070.07-6.67%279,065
Mar 20, 20250.080.080.080.080.08-307,000
Mar 19, 20250.090.090.080.080.08-11.76%235,000
Mar 18, 20250.090.090.090.090.09-5.56%34,000
Mar 17, 20250.090.090.090.090.09-5.26%66,577
Mar 14, 20250.080.100.080.100.1018.75%480,500
Mar 13, 20250.080.080.080.080.086.67%40,500
Mar 12, 20250.060.080.060.080.0836.36%891,450
Mar 11, 20250.050.060.050.060.0610.00%447,000
Mar 10, 20250.050.050.050.050.05-61,000
Mar 7, 20250.060.060.050.050.05-9.09%189,000