Zena Mining Corp. (TSXV:ZCC.H)
Canada · Delayed Price · Currency is CAD 0.3000
0.00 (0.00%)
At close: Jan 26, 2026
Zena Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 14,510 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 10,500 |
| Jan 12, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -3.57% | 15,050 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Dec 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 16.67% | 20,000 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 500 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 53,500 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -16.07% | 49,944 |
| Dec 22, 2025 | 0.24 | 0.29 | 0.24 | 0.28 | 0.28 | 33.33% | 35,000 |
| Dec 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 23,000 |
| Dec 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 4,000 |
| Dec 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 68,500 |
| Dec 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Dec 5, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 30,500 |
| Dec 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 2,000 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 19,624 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 5,000 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -13.04% | 108,000 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 1,600 |
| Nov 20, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 359,500 |
| Nov 19, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 12.50% | 103,999 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.11% | 35,025 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.19 | 0.23 | 0.23 | 25.00% | 141,500 |
| Nov 14, 2025 | 0.23 | 0.23 | 0.18 | 0.18 | 0.18 | -5.26% | 69,000 |
| Nov 12, 2025 | 0.22 | 0.24 | 0.18 | 0.19 | 0.19 | 11.76% | 27,000 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | - | 91,500 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.68% | 53,000 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 10,000 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -17.95% | 84,000 |
| Oct 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -22.00% | 38,000 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 42.86% | 500 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.18 | 0.18 | 0.18 | -12.50% | 12,070 |
| Oct 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 17.65% | 34,500 |
| Oct 21, 2025 | 0.15 | 0.22 | 0.14 | 0.17 | 0.17 | 13.33% | 127,010 |
| Oct 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 22,000 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 7,500 |
| Oct 14, 2025 | 0.22 | 0.28 | 0.17 | 0.17 | 0.17 | -2.86% | 49,000 |
| Oct 7, 2025 | 0.22 | 0.25 | 0.18 | 0.18 | 0.18 | -10.26% | 256,540 |
| Oct 6, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 30.00% | 107,500 |
| Oct 2, 2025 | 0.19 | 0.24 | 0.15 | 0.15 | 0.15 | -21.05% | 429,500 |
| Oct 1, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 31.03% | 171,000 |
| Sep 30, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 26.09% | 95,500 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Sep 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.00% | 500 |
| Sep 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 243,000 |
| Sep 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -17.39% | 50,000 |
| Sep 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.00% | 1,000 |
| Sep 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 60,000 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 2,500 |