ZincX Resources Corp. (FRA:M9R)
Germany · Delayed Price · Currency is EUR 0.1700
-0.0060 (-3.41%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:M9R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.41% | 28,780 |
| Oct 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.73% | 80,000 |
| Oct 21, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | - |
| Oct 20, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.71% | - |
| Oct 19, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 9.37% | 6,000 |
| Oct 16, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 5.26% | 39,780 |
| Oct 15, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | - | - |
| Oct 14, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | - | 63,150 |
| Oct 13, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 12.59% | 91,430 |
| Oct 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -11.18% | - |
| Oct 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.94% | 34,063 |
| Oct 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.90% | 11,000 |
| Oct 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | - |
| Oct 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.66% | - |
| Oct 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.38% | - |
| Oct 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.67% | - |
| Oct 1, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 8.43% | 10,000 |
| Sep 30, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -2.35% | 11,500 |
| Sep 29, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 93,467 |
| Sep 28, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 17.19% | 61,050 |
| Sep 25, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 7.56% | 50,000 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | - |
| Sep 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 500 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 40,500 |
| Sep 21, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 17.82% | - |
| Sep 18, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -17.89% | - |
| Sep 17, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 3.36% | 20,000 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | - |
| Sep 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.76% | 175,000 |
| Sep 14, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 2.44% | 2,500 |
| Sep 11, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 10, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -16.33% | 1,500 |
| Sep 9, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 8.89% | 54,500 |
| Sep 8, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.88% | 35,000 |
| Sep 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.96% | 15,100 |
| Sep 4, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 5.47% | 2,400 |
| Sep 3, 2026 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | 9.40% | 213,038 |
| Sep 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 93,710 |
| Sep 1, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 18.97% | 165,970 |
| Aug 31, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 23.42% | 226,969 |
| Aug 28, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 5.33% | 51,230 |
| Aug 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.45% | 118,540 |
| Aug 26, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 42.16% | 45,500 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.56% | - |
| Aug 24, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 30.12% | 7,800 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.74% | - |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.23% | - |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |