Zena Mining Corp (ZCC.H)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -22.7272727273 | 0.11 | 0.11 | 0.08 | 8100 | 0.08314815 | CS |
| 4 | -0.025 | -22.7272727273 | 0.11 | 0.11 | 0.08 | 2080 | 0.08385817 | CS |
| 12 | -0.025 | -22.7272727273 | 0.11 | 0.12 | 0.08 | 3378 | 0.10442569 | CS |
| 26 | -0.015 | -15 | 0.1 | 0.18 | 0.06 | 8117 | 0.09984914 | CS |
| 52 | 0.02 | 30.7692307692 | 0.065 | 0.18 | 0.06 | 6057 | 0.09075618 | CS |
| 156 | -0.005 | -5.55555555556 | 0.09 | 0.18 | 0.06 | 5893 | 0.0970912 | CS |
| 260 | 0.045 | 112.5 | 0.04 | 0.25 | 0.04 | 5377 | 0.11680992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742334000 | 0.085 | 0.005 | 6.25 | 0.09 | 0.09 | 0.085 | 25500 |
| 1742247600 | 0.08 | -0.03 | -27.27 | 0.1 | 0.1 | 0.08 | 15000 |
| 1741988400 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1741902000 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1741815600 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1741729200 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1741642800 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1741387200 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 100 |
| 1741300800 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1741214400 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1741128000 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1741041600 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740782400 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740696000 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740609600 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740523200 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740436800 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740177600 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740091200 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740004800 | 0.11 | 0.005 | 4.76 | 0.11 | 0.11 | 0.11 | 1000 |
| 1739918400 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.105 | 35000 |
| 1739572800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1739486400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1739400000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1739313600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1739227200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738968000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738881600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1738795200 | 0.1 | -0.02 | -16.67 | 0.12 | 0.12 | 0.1 | 3000 |
| 1738708800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1738622400 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1738363200 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1738276800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1738190400 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 17000 |
| 1738104000 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 12000 |
| 1738017600 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1737758400 | 0.12 | 0.005 | 4.35 | 0.12 | 0.12 | 0.12 | 10500 |
| 1737672000 | 0.115 | 0.015 | 15.00 | 0.115 | 0.115 | 0.115 | 1585 |
| 1737585600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1737499200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1737412800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1737153600 | 0.1 | -0.01 | -9.09 | 0.105 | 0.105 | 0.1 | 30000 |
| 1737067200 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1736980800 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1736894400 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1736808000 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1736548800 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1736462400 | 0.11 | -0.01 | -8.33 | 0.11 | 0.11 | 0.11 | 25000 |
| 1736376000 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1736289600 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1736203200 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1735944000 | 0.12 | 0 | 0.00 | 0.1 | 0.12 | 0.1 | 12500 |
| 1735857600 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1735684800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1735598400 | 0.12 | 0.01 | 9.09 | 0.12 | 0.12 | 0.12 | 1000 |
| 1735339200 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1735080000 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1734993600 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1734734400 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1734648000 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
