Zacatecas Silver Corp (ZAC)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1726695600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 2500 |
| 1726609200 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 178550 |
| 1726522800 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 62000 |
| 1726263600 | 0.07 | 0.005 | 7.69 | 0.07 | 0.075 | 0.07 | 254508 |
| 1726177200 | 0.065 | -0.005 | -7.14 | 0.065 | 0.07 | 0.06 | 35000 |
| 1726090800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 180 |
| 1726004400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1725918000 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 4000 |
| 1725658800 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 19000 |
| 1725572400 | 0.065 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 16100 |
| 1725486000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 5410 |
| 1725399600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 18000 |
| 1725054000 | 0.065 | -0.005 | -7.14 | 0.065 | 0.07 | 0.065 | 155750 |
| 1724967600 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.065 | 38000 |
| 1724881200 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 40000 |
| 1724794800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 125000 |
| 1724708400 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 466280 |
| 1724449200 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 86625 |
| 1724362800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 12000 |
| 1724276400 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.075 | 251600 |
| 1724190000 | 0.085 | 0.015 | 21.43 | 0.07 | 0.085 | 0.07 | 663399 |
| 1724103600 | 0.07 | 0.005 | 7.69 | 0.06 | 0.07 | 0.06 | 176806 |
| 1723844400 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 43000 |
| 1723758000 | 0.06 | 0.005 | 9.09 | 0.065 | 0.065 | 0.06 | 59500 |
| 1723671600 | 0.055 | -0.005 | -8.33 | 0.065 | 0.065 | 0.055 | 26000 |
| 1723585200 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 128305 |
| 1723498800 | 0.055 | -0.01 | -15.38 | 0.07 | 0.07 | 0.055 | 324068 |
| 1723239600 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 519668 |
| 1723153200 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 132600 |
| 1723066800 | 0.07 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 130300 |
| 1722980400 | 0.07 | -0.01 | -12.50 | 0.08 | 0.08 | 0.065 | 351610 |
| 1722634800 | 0.08 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 48850 |
| 1722548400 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 60600 |
| 1722462000 | 0.075 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 123209 |
| 1722375600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 96000 |
| 1722289200 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 15020 |
| 1722030000 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.07 | 18010 |
| 1721943600 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 563200 |
| 1721857200 | 0.08 | -0.005 | -5.88 | 0.08 | 0.085 | 0.08 | 131202 |
| 1721770800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1721684400 | 0.085 | 0.005 | 6.25 | 0.085 | 0.09 | 0.085 | 90351 |
| 1721425200 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 30003 |
| 1721338800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 100758 |
| 1721252400 | 0.085 | -0.005 | -5.56 | 0.085 | 0.09 | 0.075 | 305897 |
| 1721166000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 199843 |
| 1721079600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 164169 |
| 1720820400 | 0.09 | 0.01 | 12.50 | 0.08 | 0.09 | 0.08 | 99875 |
| 1720734000 | 0.08 | 0.005 | 6.67 | 0.08 | 0.085 | 0.08 | 17612 |
| 1720647600 | 0.075 | 0 | 0.00 | 0.075 | 0.08 | 0.075 | 42250 |
| 1720561200 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.065 | 436193 |
| 1720474800 | 0.08 | -0.01 | -11.11 | 0.085 | 0.09 | 0.075 | 363639 |
| 1720215600 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.085 | 71000 |
| 1720129200 | 0.085 | -0.005 | -5.56 | 0.095 | 0.095 | 0.085 | 195720 |
| 1720042800 | 0.09 | -0.005 | -5.26 | 0.095 | 0.095 | 0.09 | 119000 |
| 1719956400 | 0.095 | 0.005 | 5.56 | 0.09 | 0.095 | 0.085 | 189673 |
| 1719610800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 16943 |
| 1719524400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 256000 |
| 1719438000 | 0.09 | -0.005 | -5.26 | 0.09 | 0.095 | 0.09 | 180388 |
| 1719351600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 128625 |
| 1719265200 | 0.095 | 0.005 | 5.56 | 0.095 | 0.095 | 0.095 | 376413 |
| 1719006000 | 0.09 | -0.005 | -5.26 | 0.1 | 0.1 | 0.09 | 431470 |
| 1718919600 | 0.095 | 0 | 0.00 | 0.1 | 0.1 | 0.095 | 223709 |
| 1718833200 | 0.095 | 0 | 0.00 | 0.1 | 0.1 | 0.095 | 139082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
