Zena Mining Corp. (TSXV:ZCC.H)
Canada · Delayed Price · Currency is CAD 0.1800
0.00 (0.00%)
Oct 22, 2026, 10:35 AM EDT
Zena Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 24.14% | 4,000 |
| Oct 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 1,000 |
| Sep 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 13,588 |
| Sep 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 25,000 |
| Sep 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 54,500 |
| Sep 18, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 95,000 |
| Sep 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 20,000 |
| Sep 9, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -15.00% | 33,000 |
| Sep 3, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | 2.56% | 102,000 |
| Sep 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.14% | 3,000 |
| Aug 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 16.67% | 10,000 |
| Aug 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -14.29% | 22,500 |
| Aug 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 16.67% | 500 |
| Aug 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,600 |
| Aug 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -14.29% | 2,500 |
| Aug 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 5,000 |
| Aug 7, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 11.11% | 32,500 |
| Aug 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -16.28% | 500 |
| Jul 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.50% | 5,000 |
| Jul 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 24,000 |
| Jul 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,500 |
| Jul 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 16,500 |
| Jul 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 80,000 |
| Jul 8, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 41,000 |
| Jul 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | 30,000 |
| Jul 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 8,000 |
| Jun 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 669 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -16.00% | 34,000 |
| Jun 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 16.28% | 41,000 |
| Jun 16, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | 4.88% | 8,053 |
| Jun 10, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -18.00% | 7,500 |
| Jun 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 16.28% | 10,000 |
| May 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 6,000 |
| May 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.52% | 9,000 |
| May 20, 2026 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | - | 3,750 |
| May 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,000 |
| May 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 12,500 |
| May 11, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -13.73% | 15,500 |
| Apr 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 10.87% | 5,500 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -11.54% | 1,300 |