Nevada Zinc Corporation (NZN.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0100

0.0000

(0.00%)

As of 09:30AM EDT. Market open.

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,000
17 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
16 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
11 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
04 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
03 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
02 Apr 2024	0.0100	0.0150	0.0100	0.0150	0.0150	297,000
01 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	77,000
27 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	333,500
26 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	130,000
25 Mar 2024	0.0150	0.0150	0.0100	0.0100	0.0100	105,000
22 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	140,000
21 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	417,000
20 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,387,000
19 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	368,000
18 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	143,000
15 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,096,000
14 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	26,000
13 Mar 2024	0.0200	0.0200	0.0100	0.0100	0.0100	563,000
12 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
11 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	43,800
07 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	322,000
06 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
05 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
04 Mar 2024	0.0250	0.0250	0.0200	0.0200	0.0200	59,300
01 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	143,000
29 Feb 2024	0.0200	0.0300	0.0200	0.0300	0.0300	210,000
28 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	82,000
23 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Feb 2024	0.0200	0.0300	0.0200	0.0200	0.0200	263,000
21 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	137,000
20 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	101,000
14 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	87,000
13 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
12 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,600
08 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
06 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
05 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	115,000
02 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	397,000
01 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
31 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
30 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	57,000
29 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21,000
26 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	76,000
25 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
23 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Jan 2024	0.0200	0.0250	0.0200	0.0250	0.0250	36,500
15 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100
12 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	66,000
03 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
22 Dec 2023	0.0250	0.0300	0.0250	0.0300	0.0300	37,000
21 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Dec 2023	0.0250	0.0300	0.0250	0.0300	0.0300	23,400
19 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
18 Dec 2023	0.0200	0.0250	0.0200	0.0250	0.0250	62,000
15 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
08 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	160,000
06 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	150,500
29 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
28 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
27 Nov 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Nov 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,836.04-39.31(-0.33%)

NZD/USD0.5906-0.0013(-0.22%)

ALL ORDS7,898.90+37.90(+0.48%)

OIL82.67-0.02(-0.02%)

GOLD2,399.30+10.90(+0.46%)

Nevada Zinc Corporation (NZN.V)

NZX 50
11,836.04
-39.31(-0.33%)

NZD/USD
0.5906
-0.0013(-0.22%)

ALL ORDS
7,898.90
+37.90(+0.48%)

OIL
82.67
-0.02(-0.02%)

GOLD
2,399.30
+10.90(+0.46%)