Skip to main content
ZincX Resources Corp. (FRA:M9R)
Germany flag Germany · Delayed Price · Currency is EUR
0.0425
-0.0015 (-3.41%)
Last updated: Dec 5, 2025, 8:56 AM CET

ZincX Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.040.040.040.040.04-12,700
Dec 3, 20250.040.040.040.040.042.33%-
Dec 2, 20250.040.050.040.040.04-20,000
Dec 1, 20250.040.040.040.040.04-2.27%30
Nov 28, 20250.040.040.040.040.04--
Nov 27, 20250.040.040.040.040.04-6,600
Nov 26, 20250.040.040.040.040.042.33%-
Nov 25, 20250.040.040.040.040.04-1.15%-
Nov 24, 20250.040.040.040.040.043.57%-
Nov 21, 20250.040.040.040.040.04--
Nov 20, 20250.040.040.040.040.042.44%-
Nov 19, 20250.040.040.040.040.04-2.38%15,000
Nov 18, 20250.040.040.040.040.04-2.33%-
Nov 17, 20250.040.040.040.040.04--
Nov 14, 20250.040.040.040.040.042.38%-
Nov 13, 20250.050.050.040.040.04-6.67%7,900
Nov 12, 20250.050.050.050.050.05-2.17%-
Nov 11, 20250.050.050.050.050.052.22%-
Nov 10, 20250.050.050.050.050.05--
Nov 7, 20250.050.050.050.050.05-6.25%-
Nov 6, 20250.050.050.050.050.05--
Nov 5, 20250.050.050.050.050.05-2.04%-
Nov 4, 20250.050.050.050.050.05-7,700
Nov 3, 20250.050.050.050.050.054.26%-
Oct 31, 20250.050.050.050.050.05--
Oct 30, 20250.050.050.050.050.05-2.08%-
Oct 29, 20250.050.050.050.050.05--
Oct 28, 20250.050.050.050.050.05--
Oct 27, 20250.050.050.050.050.05--
Oct 24, 20250.050.050.050.050.05--
Oct 23, 20250.050.050.050.050.05-2.04%-
Oct 22, 20250.050.050.050.050.052.08%-
Oct 21, 20250.050.050.050.050.05-4.00%-
Oct 20, 20250.050.050.050.050.05-70
Oct 17, 20250.050.050.050.050.05-25
Oct 16, 20250.050.050.050.050.05-45
Oct 15, 20250.070.070.050.050.05-23.08%760
Oct 14, 20250.050.070.050.070.079.24%6,250
Oct 13, 20250.060.060.060.060.0619.00%-
Oct 10, 20250.050.060.050.050.05-100
Oct 9, 20250.060.060.050.050.05-15.97%12,000
Oct 8, 20250.060.060.060.060.06-1.65%-
Oct 7, 20250.050.060.050.060.06-2.42%119,260
Oct 6, 20250.050.060.050.060.062.48%31,716
Oct 3, 20250.060.060.060.060.0614.15%76
Oct 2, 20250.050.050.050.050.059.28%-
Oct 1, 20250.050.050.050.050.05-14.16%-
Sep 30, 20250.060.060.060.060.06--
Sep 29, 20250.060.060.060.060.065.61%-
Sep 26, 20250.050.050.050.050.0510.31%-
Sep 25, 20250.060.060.050.050.05-13.39%12,350
Sep 24, 20250.050.060.050.060.068.74%7,500
Sep 23, 20250.050.050.050.050.05-4.63%-
Sep 22, 20250.050.050.050.050.050.93%-
Sep 19, 20250.050.050.050.050.05--
Sep 18, 20250.050.050.050.050.055.94%-
Sep 17, 20250.050.050.050.050.05-2.88%-
Sep 16, 20250.050.050.050.050.05-20,000
Sep 15, 20250.050.050.050.050.052.97%-
Sep 12, 20250.050.050.050.050.05-2.88%-
Sep 11, 20250.050.050.050.050.05-3.70%-
Sep 10, 20250.050.050.050.050.053.85%4,000
Sep 9, 20250.050.050.050.050.05-900
Sep 8, 20250.050.050.050.050.05-5.45%-
Sep 5, 20250.050.060.050.060.060.92%3,850
Sep 4, 20250.050.050.050.050.05--
Sep 3, 20250.050.050.050.050.05-5.22%-
Sep 2, 20250.060.060.060.060.06-6,900
Sep 1, 20250.060.060.060.060.06-7,300
Aug 29, 20250.060.060.060.060.0615.00%-
Aug 28, 20250.050.050.030.050.05-1.96%36,044
Aug 27, 20250.050.050.050.050.05-5.56%-
Aug 26, 20250.050.050.050.050.05--
Aug 25, 20250.050.050.050.050.053.85%-
Aug 22, 20250.050.050.050.050.051.96%-
Aug 21, 20250.050.050.050.050.056.25%-
Aug 20, 20250.050.050.050.050.05--
Aug 19, 20250.050.050.050.050.056.67%72,456
Aug 18, 20250.050.050.050.050.05--
Aug 15, 20250.050.050.050.050.05-10.00%-
Aug 14, 20250.050.050.050.050.05-5.66%7,000
Aug 13, 20250.050.050.050.050.05-7.02%41,300
Aug 12, 20250.060.060.060.060.0610.68%4,000
Aug 11, 20250.050.050.050.050.05-14.17%-
Aug 8, 20250.060.060.060.060.06-0.83%26,000
Aug 7, 20250.060.060.060.060.060.83%3,000
Aug 6, 20250.060.060.060.060.06-14.89%-
Aug 5, 20250.060.070.060.070.0728.18%10,000
Aug 4, 20250.060.060.060.060.06--
Aug 1, 20250.060.060.060.060.06--
Jul 31, 20250.060.060.060.060.06--
Jul 30, 20250.060.060.060.060.06--
Jul 29, 20250.060.060.060.060.060.92%-
Jul 28, 20250.050.050.050.050.05-9.92%-
Jul 25, 20250.060.060.060.060.06-5.47%-
Jul 24, 20250.060.060.060.060.06--
Jul 23, 20250.060.060.060.060.06-4.48%-
Jul 22, 20250.070.070.070.070.0715.52%-
Jul 21, 20250.060.060.060.060.066.42%-
Jul 18, 20250.050.050.050.050.05-0.91%-