Skip to main content
InZinc Mining Ltd. (TSXV:IZN)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
0.00 (0.00%)
Mar 6, 2026, 9:30 AM EST

InZinc Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20260.070.070.070.070.078.33%13,000
Mar 2, 20260.060.060.060.060.06-6,000
Feb 26, 20260.060.060.060.060.069.09%21,000
Feb 25, 20260.060.070.060.060.06-8.33%18,098
Feb 24, 20260.060.060.060.060.06-13,000
Feb 23, 20260.060.060.060.060.06-1,429
Feb 20, 20260.060.060.060.060.06-5,000
Feb 19, 20260.060.060.060.060.06-25,500
Feb 18, 20260.060.060.060.060.06-14.29%45,100
Feb 17, 20260.070.070.070.070.0716.67%23,000
Feb 13, 20260.060.060.060.060.06-12,000
Feb 12, 20260.060.060.060.060.06-14.29%70,000
Feb 10, 20260.070.070.070.070.0716.67%39,000
Feb 6, 20260.070.070.060.060.06-7.69%41,010
Feb 5, 20260.070.070.070.070.07-4,000
Feb 4, 20260.070.070.070.070.07-31,000
Feb 3, 20260.070.070.070.070.07-154,000
Feb 2, 20260.070.070.070.070.078.33%147,599
Jan 30, 20260.070.070.060.060.06-7.69%253,000
Jan 29, 20260.070.070.070.070.07-195,091
Jan 28, 20260.060.070.060.070.0718.18%161,000
Jan 27, 20260.060.060.060.060.06-158,001
Jan 26, 20260.060.060.060.060.06-24,051
Jan 23, 20260.060.060.060.060.0610.00%9,819
Jan 22, 20260.060.060.050.050.05-9.09%60,100
Jan 20, 20260.060.060.060.060.06-8.33%122,111
Jan 19, 20260.060.060.060.060.06-2,000
Jan 16, 20260.060.060.060.060.06-72,000
Jan 14, 20260.060.060.060.060.06-95,000
Jan 12, 20260.060.060.060.060.06-7.69%103,010
Jan 9, 20260.060.070.060.070.078.33%230,000
Jan 8, 20260.060.060.060.060.06-73,000
Jan 6, 20260.060.060.060.060.06-109,900
Jan 5, 20260.060.060.060.060.06-107,962
Jan 2, 20260.060.060.060.060.06-354,134
Dec 31, 20250.070.070.060.060.069.09%510,335
Dec 30, 20250.070.070.060.060.06-8.33%462,910
Dec 29, 20250.060.060.060.060.069.09%38,100
Dec 22, 20250.060.060.060.060.06-30,016
Dec 19, 20250.060.060.060.060.06-59,000
Dec 17, 20250.060.060.060.060.0610.00%8,163
Dec 15, 20250.060.060.050.050.05-9.09%189,000
Dec 11, 20250.060.060.060.060.06-107,958
Dec 10, 20250.060.060.060.060.06-3,000
Dec 8, 20250.060.060.060.060.06-15.38%109,100
Dec 5, 20250.060.070.060.070.07-122,000
Dec 4, 20250.060.070.060.070.0718.18%399,000
Dec 2, 20250.060.060.050.060.06-15.38%214,216
Dec 1, 20250.060.070.060.070.0730.00%103,100
Nov 28, 20250.060.060.050.050.05-16.67%221,108
Nov 26, 20250.060.060.050.060.06-247,250
Nov 25, 20250.060.060.060.060.0620.00%441,000
Nov 24, 20250.050.050.050.050.0511.11%129,430
Nov 21, 20250.050.050.050.050.05-527,192
Nov 20, 20250.050.050.050.050.05-248,199
Nov 18, 20250.040.050.040.050.0512.50%969,000
Nov 17, 20250.040.040.040.040.04-2,008
Nov 14, 20250.040.040.040.040.0414.29%100,874
Nov 13, 20250.040.040.040.040.04-12.50%198,001
Nov 12, 20250.040.040.040.040.0414.29%163,404
Nov 11, 20250.040.040.040.040.04-190,428
Nov 10, 20250.040.040.040.040.04-12.50%1,042,000
Nov 7, 20250.040.040.040.040.04-92,060
Nov 6, 20250.040.040.040.040.0414.29%540,715
Nov 5, 20250.050.050.040.040.04-12.50%1,734,910
Nov 4, 20250.040.050.040.040.0414.29%1,928,573
Nov 3, 20250.040.040.040.040.04-186,000
Oct 31, 20250.040.040.040.040.04-7,600
Oct 30, 20250.040.040.040.040.04-238,000
Oct 29, 20250.040.040.040.040.0416.67%1,000
Oct 23, 20250.030.040.030.030.03-14.29%479,500
Oct 22, 20250.030.040.030.040.0416.67%858,116
Oct 21, 20250.030.030.030.030.03-133,000
Oct 17, 20250.030.030.030.030.03-159,000
Oct 16, 20250.030.030.030.030.03-156,000
Oct 15, 20250.030.030.030.030.03-33,000
Oct 14, 20250.030.030.030.030.0320.00%67,150
Oct 9, 20250.030.030.030.030.03-16.67%1,500
Oct 8, 20250.030.030.030.030.03-4,866
Oct 7, 20250.030.030.030.030.0320.00%35,000
Oct 6, 20250.030.030.030.030.03-1,000
Oct 3, 20250.030.030.030.030.03-133,000
Oct 1, 20250.030.030.030.030.03-16.67%75,000
Sep 29, 20250.030.030.030.030.03-28,000
Sep 26, 20250.030.030.030.030.03-18,000
Sep 25, 20250.030.030.030.030.0320.00%50,000
Sep 23, 20250.030.030.030.030.03-16.67%25,000
Sep 22, 20250.030.030.030.030.0320.00%101,000
Sep 18, 20250.030.030.030.030.03-9,000
Sep 17, 20250.030.030.030.030.03-51,000
Sep 16, 20250.030.030.030.030.03-164,000
Sep 15, 20250.030.030.030.030.0325.00%110,000
Sep 12, 20250.020.030.020.020.02-28,000
Sep 11, 20250.030.030.020.020.02-20.00%63,000
Sep 10, 20250.030.030.030.030.0325.00%2,500
Sep 9, 20250.020.020.020.020.02-24,000
Sep 8, 20250.020.020.020.020.0233.33%269,000
Sep 5, 20250.020.020.020.020.02-25.00%150,000
Sep 4, 20250.030.030.020.020.02-33.33%225,000