Advance ZincTek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	0.94	0.94	0.94	0.94	0.94	-1.57%	1
Feb 6, 2026	0.98	0.98	0.98	0.98	0.96	-	331
Feb 4, 2026	0.98	0.98	0.98	0.98	0.96	6.56%	5,156
Jan 29, 2026	0.92	0.92	0.92	0.92	0.90	-	106
Jan 28, 2026	0.92	0.92	0.92	0.92	0.90	-	11,662
Jan 23, 2026	0.92	0.92	0.92	0.92	0.90	-0.54%	5,171
Jan 22, 2026	0.92	0.92	0.92	0.92	0.90	-	104
Jan 21, 2026	0.92	0.92	0.92	0.92	0.90	0.55%	4,000
Jan 9, 2026	0.94	0.94	0.92	0.92	0.90	-2.66%	4,585
Jan 7, 2026	0.94	0.94	0.94	0.94	0.92	-0.53%	142
Jan 6, 2026	0.95	0.95	0.95	0.95	0.93	1.61%	675
Jan 5, 2026	0.93	0.93	0.93	0.93	0.91	-2.11%	278
Dec 31, 2025	0.95	0.95	0.95	0.95	0.93	-	517
Dec 30, 2025	0.92	0.95	0.92	0.95	0.93	3.26%	4,545
Dec 29, 2025	0.92	0.92	0.92	0.92	0.90	-	111
Dec 24, 2025	0.92	0.93	0.92	0.92	0.90	0.55%	9,733
Dec 23, 2025	0.92	0.92	0.92	0.92	0.90	-8.50%	1,620
Dec 19, 2025	1.05	1.05	1.00	1.00	0.98	0.50%	5,972
Dec 12, 2025	1.00	1.00	1.00	1.00	0.97	0.51%	5,000
Dec 11, 2025	0.99	0.99	0.99	0.99	0.97	-1.00%	919
Dec 10, 2025	1.00	1.00	1.00	1.00	0.98	-15.61%	10,000
Dec 8, 2025	1.19	1.19	1.19	1.19	1.16	-0.84%	419
Dec 5, 2025	1.20	1.20	1.20	1.20	1.17	-	675
Dec 4, 2025	1.12	1.20	1.12	1.20	1.17	-	103,906
Nov 27, 2025	1.20	1.20	1.20	1.20	1.17	-0.42%	75,000