Skip to main content
logo
Zacatecas Silver Corp. (TSXV:ZAC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0050 (-6.67%)
Aug 21, 2026, 1:03 PM EST

Zacatecas Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20260.080.080.070.08--103,100
Aug 20, 20260.080.080.070.080.087.14%838,500
Aug 19, 20260.070.070.070.070.077.69%191,100
Aug 17, 20260.070.070.070.070.07-7.14%219,500
Aug 14, 20260.070.070.070.070.077.69%2,500
Aug 13, 20260.070.070.070.070.07-7.14%65,436
Aug 12, 20260.080.080.070.070.07-580,202
Aug 11, 20260.070.070.070.070.077.69%289,358
Aug 10, 20260.070.070.070.070.07-7.14%211,358
Aug 7, 20260.070.070.070.070.077.69%1,780,130
Aug 6, 20260.070.070.070.070.07-102,268
Aug 5, 20260.070.070.060.070.078.33%184,063
Aug 4, 20260.060.060.060.060.06-132,103
Jul 29, 20260.060.060.060.060.06-293,844
Jul 28, 20260.060.060.060.060.069.09%14,650
Jul 27, 20260.060.060.060.060.06-8.33%234,262
Jul 24, 20260.060.060.060.060.06-7.69%256,130
Jul 23, 20260.070.070.070.070.07-3,177
Jul 22, 20260.070.070.070.070.078.33%73,234
Jul 21, 20260.070.070.060.060.06-417,000
Jul 20, 20260.070.070.060.060.06-7.69%111,777
Jul 17, 20260.060.070.060.070.07-42,100
Jul 16, 20260.070.070.070.070.07-50,032
Jul 15, 20260.070.070.070.070.07-11,711
Jul 14, 20260.070.070.060.070.07-13.33%1,919,327
Jul 13, 20260.070.080.070.080.087.14%19,200
Jul 10, 20260.070.070.070.070.07-20,100
Jul 9, 20260.070.070.070.070.07-79,517
Jul 8, 20260.080.080.070.070.07-6.67%324,000
Jul 7, 20260.070.080.070.080.08-565,584
Jul 6, 20260.080.080.080.080.08-131,220
Jul 3, 20260.080.080.080.080.08-37,843
Jul 2, 20260.080.080.080.080.08-559,415
Jun 30, 20260.080.080.080.080.08-6.25%353,000
Jun 29, 20260.080.080.080.080.08-80,443
Jun 26, 20260.080.080.080.080.086.67%243,117
Jun 25, 20260.080.080.080.080.08-350,936
Jun 24, 20260.080.080.080.080.08-6.25%255,000
Jun 23, 20260.080.080.080.080.08-206,127
Jun 22, 20260.090.090.080.080.08-5.88%1,101,367
Jun 19, 20260.090.090.080.090.09-45,406
Jun 18, 20260.090.090.090.090.09-215,500
Jun 17, 20260.100.100.090.090.09-10.53%184,486
Jun 16, 20260.090.100.090.100.1011.76%1,013,435
Jun 15, 20260.090.090.090.090.09-808,022
Jun 12, 20260.080.090.080.090.096.25%224,000
Jun 11, 20260.080.080.080.080.08-348,050
Jun 10, 20260.070.080.070.080.0814.29%295,902
Jun 9, 20260.080.080.070.070.07-12.50%258,501
Jun 8, 20260.080.080.080.080.08-19,505