Zacatecas Silver Corp. (TSXV:ZAC)
Canada · Delayed Price · Currency is CAD 0.0650
0.00 (0.00%)
Sep 10, 2026, 10:28 AM EST
Zacatecas Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 317,100 |
| Sep 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 50,200 |
| Sep 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 28,381 |
| Sep 3, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 350,000 |
| Sep 2, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 38,000 |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 240,001 |
| Aug 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 425,579 |
| Aug 28, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 121,315 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 1,671 |
| Aug 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 1,000 |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 70,000 |
| Aug 24, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 29,200 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 116,100 |
| Aug 20, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 838,500 |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 191,100 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 219,500 |
| Aug 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 2,500 |
| Aug 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 65,436 |
| Aug 12, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 580,202 |
| Aug 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 289,358 |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 211,358 |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 1,780,130 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 102,268 |
| Aug 5, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 184,063 |
| Aug 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 132,103 |
| Jul 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 293,844 |
| Jul 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 14,650 |
| Jul 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 234,262 |
| Jul 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 256,130 |
| Jul 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,177 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 73,234 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 417,000 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 111,777 |
| Jul 17, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 42,100 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 50,032 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 11,711 |
| Jul 14, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -13.33% | 1,919,327 |
| Jul 13, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 19,200 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,100 |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 79,517 |
| Jul 8, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 324,000 |
| Jul 7, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 565,584 |
| Jul 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 131,220 |
| Jul 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 37,843 |
| Jul 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 559,415 |
| Jun 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 353,000 |
| Jun 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 80,443 |
| Jun 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 243,117 |
| Jun 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 350,936 |
| Jun 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 255,000 |