Advance ZincTek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	0.60	0.60	0.60	0.60	0.60	-3.23%	11,342
Oct 26, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	1,508
Oct 22, 2026	0.60	0.60	0.60	0.60	0.60	-	6,184
Oct 21, 2026	0.60	0.60	0.60	0.60	0.60	-	258
Oct 19, 2026	0.60	0.60	0.60	0.60	0.60	-3.23%	10,517
Oct 16, 2026	0.62	0.62	0.62	0.62	0.62	3.33%	161
Oct 14, 2026	0.61	0.61	0.57	0.60	0.60	-4.00%	139,878
Oct 13, 2026	0.60	0.63	0.60	0.63	0.63	-6.72%	6,455
Oct 8, 2026	0.67	0.67	0.67	0.67	0.67	11.67%	300
Oct 6, 2026	0.60	0.60	0.60	0.60	0.60	-4.00%	451
Sep 29, 2026	0.67	0.67	0.63	0.63	0.63	-6.72%	1,000
Sep 28, 2026	0.67	0.67	0.67	0.67	0.67	-	2,319
Sep 18, 2026	0.68	0.68	0.67	0.67	0.67	-4.29%	2,800
Sep 16, 2026	0.70	0.70	0.70	0.70	0.70	-	663
Sep 15, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	66
Sep 14, 2026	0.72	0.72	0.72	0.72	0.72	-	813
Sep 11, 2026	0.72	0.72	0.72	0.72	0.72	-4.64%	2,186
Sep 9, 2026	0.76	0.76	0.76	0.76	0.76	4.86%	99
Sep 7, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	100
Aug 21, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	3,000
Aug 11, 2026	0.72	0.72	0.72	0.72	0.72	-7.74%	309
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