Skip to main content
Zacatecas Silver Corp. (TSXV:ZAC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
-0.0100 (-11.76%)
Apr 28, 2026, 3:52 PM EST

Zacatecas Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.090.090.080.080.08-11.76%233,605
Apr 27, 20260.090.090.090.090.096.25%44,512
Apr 24, 20260.090.090.080.080.08-5.88%223,500
Apr 23, 20260.090.090.080.090.09-5.56%32,500
Apr 22, 20260.080.090.080.090.0920.00%604,159
Apr 21, 20260.080.080.080.080.08-6.25%99,503
Apr 17, 20260.080.080.070.080.086.67%272,000
Apr 16, 20260.080.080.080.080.08-277,273
Apr 15, 20260.080.080.080.080.08-6.25%424,251
Apr 14, 20260.080.090.080.080.08-5.88%367,275
Apr 13, 20260.080.090.080.090.096.25%49,393
Apr 10, 20260.080.080.080.080.08-67,200
Apr 9, 20260.080.080.080.080.08-22,008
Apr 8, 20260.090.090.080.080.08-127,364
Apr 7, 20260.080.080.080.080.08-5.88%22,481
Apr 6, 20260.090.090.090.090.096.25%124,230
Apr 2, 20260.080.090.080.080.08-226,607
Apr 1, 20260.090.090.080.080.08-5.88%263,608
Mar 31, 20260.080.090.080.090.0921.43%122,438
Mar 30, 20260.080.080.070.070.07-6.67%269,579
Mar 27, 20260.070.080.070.080.08-295,000
Mar 26, 20260.080.080.080.080.08-76,592
Mar 25, 20260.080.080.080.080.087.14%179,473
Mar 24, 20260.080.080.070.070.07-6.67%319,250
Mar 23, 20260.080.080.070.080.087.14%643,833
Mar 20, 20260.080.080.070.070.07-125,610
Mar 19, 20260.080.080.070.070.07-12.50%557,304
Mar 18, 20260.090.090.080.080.08-5.88%293,097
Mar 17, 20260.090.090.090.090.096.25%62,245
Mar 16, 20260.090.090.080.080.08-424,998
Mar 13, 20260.090.090.080.080.08-11.11%794,039
Mar 12, 20260.090.090.090.090.09-5.26%280,055
Mar 11, 20260.100.100.100.100.10-5.00%194,058
Mar 10, 20260.090.110.090.100.1011.11%1,587,364
Mar 9, 20260.090.100.090.090.09-147,403
Mar 6, 20260.090.100.090.090.09-5.26%380,838
Mar 5, 20260.100.100.090.100.10-71,453
Mar 4, 20260.100.100.100.100.10-161,028
Mar 3, 20260.100.100.100.100.10-5.00%95,710
Mar 2, 20260.110.110.100.100.10-4.76%244,339
Feb 27, 20260.100.110.100.110.1123.53%502,653
Feb 26, 20260.100.100.090.090.09-10.53%2,828,597
Feb 25, 20260.100.100.100.100.10-718,656
Feb 24, 20260.100.100.100.100.10-243,918
Feb 23, 20260.100.100.090.100.10-494,911
Feb 20, 20260.100.100.090.100.10-508,874
Feb 19, 20260.090.100.090.100.105.56%91,326
Feb 18, 20260.100.100.090.090.09-786,286
Feb 17, 20260.090.100.090.090.09-172,825
Feb 13, 20260.090.100.090.090.09-1,009,850
Feb 12, 20260.090.110.090.090.09-10.00%862,652
Feb 11, 20260.100.100.100.100.10-314,320
Feb 10, 20260.110.110.100.100.10-9.09%550,560
Feb 9, 20260.110.110.110.110.114.76%547,301
Feb 6, 20260.110.110.110.110.115.00%221,981
Feb 5, 20260.110.110.100.100.10-4.76%340,039
Feb 4, 20260.120.120.110.110.11-12.50%482,329
Feb 3, 20260.120.120.110.120.129.09%350,000
Feb 2, 20260.110.110.110.110.11-227,250
Jan 30, 20260.120.120.100.110.11-12.00%2,689,748
Jan 29, 20260.130.130.120.130.13-3.85%678,873
Jan 28, 20260.130.140.130.130.136.12%630,194
Jan 27, 20260.130.130.120.120.12-2.00%1,656,596
Jan 26, 20260.150.150.120.130.13-7.41%2,181,837
Jan 23, 20260.140.140.130.140.143.85%2,339,086
Jan 22, 20260.130.140.110.130.13-3.70%4,312,392
Jan 21, 20260.160.160.130.140.14-12.90%838,507
Jan 20, 20260.160.170.150.160.163.33%996,800
Jan 19, 20260.170.170.150.150.15-3.23%827,037
Jan 16, 20260.170.170.160.160.16-6.06%653,294
Jan 15, 20260.170.170.160.170.17-427,490
Jan 14, 20260.170.170.160.170.176.45%482,951
Jan 13, 20260.170.170.160.160.16-3.13%435,840
Jan 12, 20260.170.180.160.160.163.23%1,900,934
Jan 9, 20260.160.170.150.160.163.33%1,532,828
Jan 8, 20260.170.170.150.150.15-6.25%357,489
Jan 7, 20260.160.170.150.160.16-362,913
Jan 6, 20260.140.170.140.160.1610.34%551,566
Jan 5, 20260.160.170.150.150.15-6.45%657,609
Jan 2, 20260.160.160.150.160.16-727,268
Dec 31, 20250.150.160.140.160.163.33%418,738
Dec 30, 20250.130.160.130.150.1520.00%2,467,880
Dec 29, 20250.120.130.120.130.1313.64%1,308,836
Dec 24, 20250.120.120.110.110.11-4.35%15,304
Dec 23, 20250.120.120.110.120.12-138,464
Dec 22, 20250.110.120.100.120.1215.00%307,083
Dec 19, 20250.100.110.100.100.10-223,898
Dec 18, 20250.100.100.100.100.10-275,401
Dec 17, 20250.100.110.100.100.10-370,776
Dec 16, 20250.100.110.100.100.10-9.09%590,728
Dec 15, 20250.110.120.110.110.11-251,692
Dec 12, 20250.120.120.100.110.11-4.35%227,250
Dec 11, 20250.110.120.110.120.129.52%612,850
Dec 10, 20250.110.110.110.110.11-104,500
Dec 9, 20250.100.110.100.110.115.00%348,960
Dec 8, 20250.110.110.100.100.10-9.09%169,153
Dec 5, 20250.110.120.110.110.11-56,632
Dec 4, 20250.120.120.110.110.11-588,402
Dec 3, 20250.110.120.110.110.11-333,533
Dec 2, 20250.110.120.110.110.11-110,745