ZIGExN Co., Ltd. (ZGXNF)
OTCMKTS · Delayed Price · Currency is USD
3.060
-0.490 (-13.80%)
At close: Dec 1, 2025
ZIGExN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -13.80% | 900 |
| Sep 24, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 14.15% | 4,219 |
| Feb 10, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 3.67% | 2,406 |
| Jan 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -17.81% | 291 |
| Jul 5, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 10.61% | 900 |
| Apr 29, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -11.29% | 1,119 |
| Apr 9, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | 1,623 |
| Apr 5, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.47% | 938 |
| Mar 25, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.28% | 669 |
| Mar 11, 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.18% | 553 |
| Mar 5, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 11.73% | 883 |
| Feb 21, 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -7.84% | 295 |
| Jan 4, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 23.33% | 876 |
| Oct 30, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -30.72% | 884 |
| May 10, 2023 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 31.41% | 200 |
| Mar 8, 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 13.62% | 2,132 |
| Dec 14, 2022 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 35.51% | 806 |