Zacatecas Silver Corp (ZAC)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736980800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1736894400 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.06 | 208680 |
| 1736808000 | 0.07 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 165000 |
| 1736548800 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 214400 |
| 1736462400 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 311581 |
| 1736376000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 126563 |
| 1736289600 | 0.06 | 0 | 0.00 | 0.055 | 0.065 | 0.055 | 378523 |
| 1736203200 | 0.06 | 0.01 | 20.00 | 0.05 | 0.06 | 0.05 | 124598 |
| 1735944000 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 4310 |
| 1735857600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 508 |
| 1735684800 | 0.06 | 0.01 | 20.00 | 0.05 | 0.06 | 0.05 | 290757 |
| 1735598400 | 0.05 | 0 | 0.00 | 0.06 | 0.06 | 0.05 | 60808 |
| 1735339200 | 0.05 | -0.005 | -9.09 | 0.06 | 0.06 | 0.05 | 46375 |
| 1735069200 | 0.055 | -0.005 | -8.33 | 0.05 | 0.06 | 0.05 | 96000 |
| 1734993600 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 238000 |
| 1734734400 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.045 | 239724 |
| 1734648000 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 8000 |
| 1734561600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 3136 |
| 1734475200 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 77000 |
| 1734388800 | 0.06 | 0.005 | 9.09 | 0.055 | 0.065 | 0.055 | 344952 |
| 1734129600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1734043200 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 78500 |
| 1733956800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 65910 |
| 1733870400 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 83311 |
| 1733784000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 373500 |
| 1733524800 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 370484 |
| 1733438400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 5400 |
| 1733352000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 156500 |
| 1733265600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1733179200 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 1000 |
| 1732920000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 591000 |
| 1732833600 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 50608 |
| 1732747200 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 189176 |
| 1732660800 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.05 | 174942 |
| 1732574400 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.05 | 300788 |
| 1732315200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 28565 |
| 1732228800 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 49110 |
| 1732142400 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 33000 |
| 1732056000 | 0.055 | -0.01 | -15.38 | 0.065 | 0.065 | 0.055 | 192750 |
| 1731969600 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 312250 |
| 1731710400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 4278 |
| 1731624000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 64030 |
| 1731537600 | 0.06 | -0.01 | -14.29 | 0.07 | 0.07 | 0.05 | 942623 |
| 1731451200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 30600 |
| 1731364800 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.065 | 265590 |
| 1731105600 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 25000 |
| 1731019200 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.075 | 359850 |
| 1730932800 | 0.08 | -0.01 | -11.11 | 0.09 | 0.09 | 0.08 | 46500 |
| 1730846400 | 0.09 | 0 | 0.00 | 0.095 | 0.095 | 0.085 | 406439 |
| 1730760000 | 0.09 | -0.005 | -5.26 | 0.09 | 0.09 | 0.09 | 36541 |
| 1730497200 | 0.095 | 0.005 | 5.56 | 0.09 | 0.1 | 0.09 | 155270 |
| 1730410800 | 0.09 | -0.005 | -5.26 | 0.095 | 0.095 | 0.09 | 79016 |
| 1730324400 | 0.095 | -0.005 | -5.00 | 0.105 | 0.105 | 0.095 | 75000 |
| 1730238000 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 67000 |
| 1730151600 | 0.095 | 0.005 | 5.56 | 0.095 | 0.105 | 0.095 | 127103 |
| 1729892400 | 0.09 | -0.005 | -5.26 | 0.09 | 0.09 | 0.09 | 56000 |
| 1729806000 | 0.095 | -0.005 | -5.00 | 0.11 | 0.11 | 0.095 | 169357 |
| 1729719600 | 0.1 | 0 | 0.00 | 0.11 | 0.11 | 0.1 | 228250 |
| 1729633200 | 0.1 | 0 | 0.00 | 0.1 | 0.105 | 0.095 | 326412 |
| 1729546800 | 0.1 | 0.005 | 5.26 | 0.1 | 0.105 | 0.095 | 384725 |
| 1729287600 | 0.095 | 0.015 | 18.75 | 0.085 | 0.095 | 0.08 | 362639 |
| 1729201200 | 0.08 | -0.01 | -11.11 | 0.09 | 0.09 | 0.08 | 85381 |
| 1729114800 | 0.09 | 0.01 | 12.50 | 0.085 | 0.09 | 0.085 | 88621 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
