Skip to main content
ZincX Resources Corp. (TSXV:ZNX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
0.00 (0.00%)
Apr 28, 2026, 3:09 PM EST

ZincX Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.090.090.090.090.09-176,052
Apr 27, 20260.090.090.090.090.095.88%1,000
Apr 22, 20260.090.090.090.090.09-10,000
Apr 17, 20260.090.090.090.090.09-5,000
Apr 16, 20260.090.090.090.090.09-1,000
Apr 14, 20260.090.090.090.090.09-5.56%1,000
Apr 13, 20260.090.090.090.090.095.88%10,000
Apr 10, 20260.090.090.090.090.09-8,000
Apr 8, 20260.090.090.090.090.09-6,000
Apr 7, 20260.090.090.090.090.09-64,200
Mar 30, 20260.090.090.090.090.09-5.56%2,000
Mar 24, 20260.090.090.090.090.095.88%68,000
Mar 23, 20260.090.090.090.090.09-5,025
Mar 20, 20260.090.090.080.090.09-58,006
Mar 19, 20260.090.090.090.090.09-5.56%47,000
Mar 18, 20260.090.090.090.090.09-12,000
Mar 17, 20260.090.090.090.090.09-10,000
Mar 16, 20260.090.090.090.090.095.88%6,000
Mar 13, 20260.090.090.080.090.09-5.56%53,000
Mar 11, 20260.090.090.090.090.09-37,000
Mar 10, 20260.090.090.090.090.095.88%12,000
Mar 9, 20260.090.090.090.090.09-5.56%35,000
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