Skip to main content
ZincX Resources Corp. (TSXV:ZNX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0050 (-5.56%)
Mar 9, 2026, 11:50 AM EST

ZincX Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.090.090.090.090.09-50,000
Mar 5, 20260.090.100.090.090.0912.50%79,000
Mar 4, 20260.090.090.080.080.08-87,000
Mar 3, 20260.090.090.080.080.08-155,000
Feb 27, 20260.080.080.080.080.08-19,045
Feb 26, 20260.080.080.080.080.086.67%12,007
Feb 24, 20260.080.080.080.080.08-6.25%15,370
Feb 23, 20260.080.080.080.080.08-3,000
Feb 20, 20260.080.080.080.080.08-1,500
Feb 19, 20260.080.080.080.080.08-5.88%36,000
Feb 18, 20260.080.090.080.090.0913.33%180,045
Feb 17, 20260.080.080.080.080.08-6.25%125,000
Feb 12, 20260.080.080.080.080.08-1,000
Feb 11, 20260.080.080.080.080.08-28,500
Feb 9, 20260.080.080.080.080.08-2,640
Feb 6, 20260.080.080.080.080.08-5.88%26,000
Feb 3, 20260.090.090.090.090.096.25%5,500
Feb 2, 20260.080.080.080.080.08-5.88%251,000
Jan 30, 20260.090.090.090.090.09-24,000
Jan 29, 20260.090.090.090.090.09-76,500
Jan 28, 20260.090.090.090.090.09-205,300
Jan 27, 20260.090.090.090.090.09-5.56%192,500
Jan 26, 20260.090.090.090.090.09-37,000
Jan 22, 20260.090.090.090.090.09-76,400
Jan 21, 20260.090.090.090.090.09-5.26%3,000
Jan 19, 20260.090.100.090.100.105.56%20,000
Jan 15, 20260.090.090.090.090.0912.50%56,100
Jan 14, 20260.090.090.080.080.08-5.88%57,500
Jan 13, 20260.080.090.080.090.096.25%122,200
Jan 12, 20260.090.090.080.080.08-11.11%44,131
Jan 9, 20260.090.090.090.090.09-5.26%21,000
Jan 8, 20260.080.100.080.100.1011.76%411,000
Jan 7, 20260.090.090.090.090.09-15,300
Jan 6, 20260.090.090.090.090.09-31,100
Jan 5, 20260.090.090.090.090.096.25%21,200
Jan 2, 20260.080.080.080.080.086.67%75,000
Dec 31, 20250.080.080.080.080.08-13,001
Dec 30, 20250.080.080.080.080.08-4,000
Dec 29, 20250.080.080.080.080.08-6.25%180,088
Dec 24, 20250.080.080.080.080.086.67%1,000
Dec 23, 20250.080.080.080.080.08-4,000
Dec 22, 20250.080.080.080.080.08-6.25%181,530
Dec 18, 20250.080.080.080.080.086.67%1,000
Dec 15, 20250.080.080.080.080.08-6.25%191,204
Dec 10, 20250.080.080.080.080.08-50,000
Dec 9, 20250.080.080.080.080.086.67%33,000
Dec 8, 20250.080.080.080.080.08-6.25%8,000
Dec 5, 20250.080.080.080.080.08-3,000
Dec 2, 20250.090.090.080.080.08-69,000
Nov 28, 20250.080.080.080.080.08-7,000
Nov 26, 20250.080.080.080.080.08-3,000
Nov 24, 20250.080.080.080.080.08-5.88%6,003
Nov 17, 20250.090.090.090.090.09-10,000
Nov 13, 20250.080.090.080.090.096.25%71,100
Nov 11, 20250.080.080.080.080.08-2,100
Nov 10, 20250.080.080.080.080.08-2,000
Nov 6, 20250.080.080.080.080.08-5.88%70,004
Nov 5, 20250.080.090.080.090.096.25%9,600
Nov 3, 20250.090.090.080.080.08-57,100
Oct 31, 20250.080.080.080.080.08-5.88%14,000
Oct 27, 20250.090.090.090.090.09-5.56%11,000
Oct 23, 20250.090.090.090.090.09-5,000
Oct 21, 20250.100.100.090.090.09-5.26%68,000
Oct 20, 20250.100.100.100.100.10-28,325
Oct 15, 20250.110.110.100.100.10-9.52%89,000
Oct 14, 20250.100.110.100.110.11-29,500
Oct 10, 20250.110.110.110.110.11-4,481
Oct 9, 20250.100.110.100.110.11-25,000
Oct 8, 20250.110.110.110.110.11-10,000
Oct 7, 20250.110.110.100.110.11-211,900
Oct 6, 20250.090.110.090.110.1116.67%297,100
Oct 3, 20250.100.100.090.090.09-35,000
Oct 2, 20250.090.090.090.090.09-5.26%7,700
Oct 1, 20250.100.100.100.100.10-18,000
Sep 30, 20250.100.100.100.100.10-5.00%3,000
Sep 26, 20250.100.100.100.100.105.26%197,000
Sep 25, 20250.100.100.100.100.10-23,001
Sep 24, 20250.100.100.100.100.10-5.00%37,928
Sep 22, 20250.100.100.100.100.105.26%1,000
Sep 19, 20250.100.100.100.100.10-139,544
Sep 17, 20250.100.100.090.100.105.56%55,000
Sep 16, 20250.090.100.090.090.09-7,000
Sep 15, 20250.090.090.090.090.09-27,000
Sep 10, 20250.090.090.090.090.09-5.26%2,000