Fireweed Zinc(TSE:FWZ)
CA$2.15-0.10 (-4.44%)
TSE:FWZ
Fireweed Zinc historical prices
CA$2.15
At close:-0.10 (-4.44%)
Want to see TSE:FWZ full AI Analyst Report?
Fireweed Zinc (FWZ) Historical Prices
45 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.25 | 2.25 | 2.12 | 2.15 | 2.15 | -4.44% | 214,329 | 0.82 |
| Nov 11, 2026 | 2.38 | 2.38 | 2.25 | 2.25 | 2.25 | -5.06% | 88,106 | 0.34 |
| Nov 10, 2026 | 2.35 | 2.38 | 2.30 | 2.37 | 2.37 | +5.80% | 126,821 | 0.49 |
| Nov 09, 2026 | 2.33 | 2.40 | 2.31 | 2.34 | 2.34 | +4.46% | 253,207 | 0.97 |
| Nov 06, 2026 | 2.15 | 2.30 | 2.15 | 2.24 | 2.24 | +6.67% | 279,656 | 1.08 |
| Nov 05, 2026 | 2.38 | 2.38 | 2.10 | 2.10 | 2.10 | -13.58% | 430,676 | 1.68 |
| Nov 04, 2026 | 2.45 | 2.54 | 2.32 | 2.43 | 2.43 | +1.25% | 433,005 | 1.72 |
| Nov 03, 2026 | 2.28 | 2.44 | 2.25 | 2.40 | 2.40 | +6.19% | 292,694 | 1.16 |
| Nov 02, 2026 | 2.32 | 2.38 | 2.26 | 2.26 | 2.26 | -1.31% | 326,765 | 1.25 |
| Oct 30, 2026 | 2.39 | 2.39 | 2.28 | 2.29 | 2.29 | -5.76% | 236,486 | 0.90 |
| Oct 29, 2026 | 2.50 | 2.50 | 2.36 | 2.43 | 2.43 | -2.02% | 164,789 | 0.64 |
| Oct 28, 2026 | 2.49 | 2.49 | 2.39 | 2.48 | 2.48 | +0.81% | 74,337 | 0.28 |
| Oct 27, 2026 | 2.47 | 2.54 | 2.46 | 2.46 | 2.46 | +1.65% | 207,148 | 0.78 |
| Oct 26, 2026 | 2.35 | 2.45 | 2.31 | 2.42 | 2.42 | +4.76% | 161,431 | 0.60 |
| Oct 23, 2026 | 2.34 | 2.37 | 2.30 | 2.31 | 2.31 | -3.35% | 96,316 | 0.35 |
| Oct 22, 2026 | 2.47 | 2.48 | 2.35 | 2.39 | 2.39 | -5.91% | 186,548 | 0.68 |
| Oct 21, 2026 | 2.54 | 2.55 | 2.50 | 2.54 | 2.54 | +1.20% | 94,552 | 0.34 |
| Oct 20, 2026 | 2.52 | 2.58 | 2.50 | 2.51 | 2.51 | -2.71% | 281,509 | 1.00 |
| Oct 19, 2026 | 2.55 | 2.63 | 2.54 | 2.58 | 2.58 | 0.00% | 134,137 | 0.47 |
| Oct 16, 2026 | 2.66 | 2.68 | 2.55 | 2.58 | 2.58 | -2.64% | 185,474 | 0.64 |
| Oct 15, 2026 | 2.60 | 2.65 | 2.54 | 2.65 | 2.65 | +2.32% | 340,024 | 1.18 |
| Oct 14, 2026 | 2.77 | 2.78 | 2.56 | 2.59 | 2.59 | -7.50% | 292,805 | 1.02 |
| Oct 13, 2026 | 3.05 | 3.05 | 2.77 | 2.80 | 2.80 | -2.10% | 317,760 | 1.11 |
| Oct 12, 2026 | 2.81 | 2.88 | 2.81 | 2.86 | 2.86 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 2.81 | 2.88 | 2.81 | 2.86 | 2.86 | +1.78% | 119,232 | 0.41 |
| Oct 08, 2026 | 2.80 | 2.86 | 2.73 | 2.81 | 2.81 | +1.08% | 412,299 | 1.45 |
| Oct 07, 2026 | 2.90 | 2.90 | 2.77 | 2.78 | 2.78 | -3.81% | 198,621 | 0.70 |
| Oct 06, 2026 | 2.84 | 2.89 | 2.80 | 2.89 | 2.89 | +1.40% | 189,855 | 0.67 |
| Oct 05, 2026 | 2.94 | 2.94 | 2.81 | 2.85 | 2.85 | 0.00% | 233,105 | 0.81 |
| Oct 02, 2026 | 2.81 | 2.95 | 2.81 | 2.85 | 2.85 | +1.42% | 482,742 | 1.69 |
| Oct 01, 2026 | 2.96 | 2.98 | 2.81 | 2.81 | 2.81 | -6.33% | 281,095 | 1.00 |
| Sep 30, 2026 | 3.00 | 3.04 | 2.93 | 3.00 | 3.00 | +0.67% | 113,272 | 0.40 |
| Sep 29, 2026 | 2.99 | 3.00 | 2.95 | 2.98 | 2.98 | 0.00% | 143,771 | 0.51 |
| Sep 28, 2026 | 3.05 | 3.05 | 2.93 | 2.98 | 2.98 | -2.93% | 142,951 | 0.52 |
| Sep 25, 2026 | 3.09 | 3.15 | 3.06 | 3.07 | 3.07 | -0.97% | 111,193 | 0.40 |
| Sep 24, 2026 | 3.20 | 3.20 | 3.05 | 3.10 | 3.10 | -1.90% | 198,249 | 0.71 |
| Sep 23, 2026 | 3.25 | 3.25 | 3.12 | 3.16 | 3.16 | -3.95% | 214,203 | 0.76 |
| Sep 22, 2026 | 3.20 | 3.32 | 3.16 | 3.29 | 3.29 | +2.17% | 281,182 | 1.01 |
| Sep 21, 2026 | 3.19 | 3.27 | 3.17 | 3.22 | 3.22 | +1.90% | 70,808 | 0.25 |
| Sep 18, 2026 | 3.22 | 3.25 | 3.16 | 3.16 | 3.16 | -1.56% | 125,290 | 0.45 |
| Sep 17, 2026 | 3.18 | 3.30 | 3.18 | 3.21 | 3.21 | -0.31% | 252,353 | 0.91 |
| Sep 16, 2026 | 3.36 | 3.40 | 3.11 | 3.22 | 3.22 | -0.31% | 235,982 | 0.86 |
| Sep 15, 2026 | 3.27 | 3.28 | 3.16 | 3.23 | 3.23 | -0.62% | 178,903 | 0.65 |
| Sep 14, 2026 | 3.26 | 3.40 | 3.16 | 3.25 | 3.25 | -2.99% | 241,023 | 0.88 |
| Sep 11, 2026 | 3.45 | 3.55 | 3.35 | 3.35 | 3.35 | -2.05% | 95,783 | 0.35 |
| Sep 10, 2026 | 3.58 | 3.59 | 3.37 | 3.42 | 3.42 | -5.79% | 273,669 | 1.00 |
| Sep 09, 2026 | 3.56 | 3.68 | 3.55 | 3.63 | 3.63 | +1.11% | 176,197 | 0.64 |
| Sep 08, 2026 | 3.55 | 3.68 | 3.53 | 3.59 | 3.59 | +2.87% | 115,897 | 0.42 |
| Sep 07, 2026 | 3.41 | 3.54 | 3.37 | 3.49 | 3.49 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.41 | 3.54 | 3.37 | 3.49 | 3.49 | +2.95% | 660,223 | 2.43 |
