Advance ZincTek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.78	0.78	0.78	0.78	0.78	-3.73%	158
Aug 5, 2026	0.81	0.81	0.81	0.81	0.81	0.63%	1,082
Aug 3, 2026	0.81	0.81	0.80	0.80	0.80	-	67,989
Jul 30, 2026	0.80	0.80	0.80	0.80	0.80	-0.62%	3,828
Jul 29, 2026	0.81	0.81	0.81	0.81	0.81	-1.83%	322
Jul 27, 2026	0.82	0.82	0.82	0.82	0.82	-	250
Jul 23, 2026	0.82	0.82	0.82	0.82	0.82	2.50%	420
Jul 21, 2026	0.80	0.80	0.80	0.80	0.80	-3.03%	330
Jul 8, 2026	0.83	0.83	0.83	0.83	0.83	-	1
Jul 2, 2026	0.83	0.83	0.83	0.83	0.83	3.12%	1,756
Jun 30, 2026	0.80	0.80	0.80	0.80	0.80	-	5,219
Jun 29, 2026	0.80	0.80	0.80	0.80	0.80	-	3,892
Jun 26, 2026	0.80	0.80	0.80	0.80	0.80	-	10,637
Jun 22, 2026	0.80	0.80	0.80	0.80	0.80	-	20,590
Jun 19, 2026	0.80	0.80	0.80	0.80	0.80	-	130
Jun 18, 2026	0.80	0.80	0.80	0.80	0.80	-	49,805
Jun 17, 2026	0.80	0.80	0.80	0.80	0.80	-	11,470
Jun 12, 2026	0.80	0.80	0.80	0.80	0.80	-	3,003
Jun 11, 2026	0.80	0.80	0.80	0.80	0.80	-	925
Jun 10, 2026	0.80	0.80	0.80	0.80	0.80	-	2,200
Jun 9, 2026	0.80	0.80	0.80	0.80	0.80	-	1,000
Jun 5, 2026	0.80	0.80	0.80	0.80	0.80	-	17,268
Jun 4, 2026	0.80	0.80	0.80	0.80	0.80	-	60,793
Jun 3, 2026	0.80	0.80	0.80	0.80	0.80	-	238
Jun 2, 2026	0.80	0.80	0.80	0.80	0.80	-	114
Jun 1, 2026	0.80	0.80	0.80	0.80	0.80	-	1,458
May 29, 2026	0.80	0.80	0.80	0.80	0.80	-	13,000
May 28, 2026	0.80	0.80	0.80	0.80	0.80	-	65
May 26, 2026	0.80	0.80	0.80	0.80	0.80	-	293
May 25, 2026	0.80	0.80	0.80	0.80	0.80	-	41,361
May 21, 2026	0.76	0.81	0.76	0.80	0.80	6.67%	28,123
May 19, 2026	0.75	0.75	0.75	0.75	0.75	-	128
May 18, 2026	0.75	0.75	0.75	0.75	0.75	-	8,847
May 15, 2026	0.75	0.75	0.75	0.75	0.75	-	4,000
May 14, 2026	0.75	0.75	0.75	0.75	0.75	-	269
May 13, 2026	0.75	0.75	0.75	0.75	0.75	-	3,000
May 12, 2026	0.83	0.83	0.75	0.75	0.75	-9.09%	3,000
May 11, 2026	0.83	0.83	0.83	0.83	0.83	10.00%	275
May 6, 2026	0.75	0.75	0.75	0.75	0.75	-	3,894
May 5, 2026	0.75	0.75	0.75	0.75	0.75	-	57
May 4, 2026	0.83	0.83	0.75	0.75	0.75	-9.64%	116
Apr 29, 2026	0.83	0.83	0.83	0.83	0.83	-9.78%	456
Apr 13, 2026	0.92	0.96	0.92	0.92	0.92	-3.66%	115
Apr 9, 2026	0.92	0.96	0.92	0.96	0.96	0.53%	1,536
Mar 24, 2026	0.91	0.95	0.91	0.95	0.95	1.06%	2,909