ZincX Resources Corp. (ZNCXF)
OTCMKTS · Delayed Price · Currency is USD
0.2266
+0.0027 (1.20%)
Nov 9, 2026, 9:32 AM EST
ZNCXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.21% | 270 |
| Nov 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 11.39% | 3,600 |
| Nov 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.07% | 3,600 |
| Nov 4, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | -4.37% | 7,000 |
| Nov 3, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.56% | 1,500 |
| Nov 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -5.34% | 2,000 |
| Oct 30, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 11.52% | 525,215 |
| Oct 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.98% | 369,700 |
| Oct 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.86% | 23,500 |
| Oct 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 276,000 |
| Oct 26, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 29,000 |
| Oct 20, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 3.48% | 2,416 |
| Oct 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 11,400 |
| Oct 16, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 28.82% | 4,000 |
| Oct 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.28% | 4,000 |
| Oct 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.47% | 500 |
| Oct 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.22% | 500 |
| Oct 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.35% | 1,500 |
| Oct 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.97% | 600 |
| Oct 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.39% | 500 |
| Oct 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.73% | 1,000 |
| Oct 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.83% | 147,304 |
| Oct 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.46% | 689,000 |
| Sep 30, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 7.40% | 333,000 |
| Sep 29, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.79% | 287,408 |
| Sep 28, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 14.03% | 240,792 |
| Sep 24, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.32% | 67,500 |
| Sep 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.67% | 36,000 |
| Sep 22, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 13.72% | 30,500 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | 5.39% | 121,700 |
| Sep 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -16.57% | 48,509 |
| Sep 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.18% | 6,900 |
| Sep 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.32% | 6,500 |
| Sep 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -10.73% | 1,000 |
| Sep 14, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 12.86% | 8,100 |
| Sep 11, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.58% | 3,400 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -23.14% | 15,301 |
| Sep 9, 2026 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 16.68% | 111,500 |
| Sep 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.90% | 286,100 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.12% | 508,500 |
| Sep 3, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.31% | 50,900 |
| Sep 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.93% | 153,109 |
| Sep 1, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 27.05% | 74,500 |
| Aug 31, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 25.07% | 1,189,900 |
| Aug 28, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 9.89% | 232,000 |
| Aug 27, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -8.11% | 5,500 |
| Aug 26, 2026 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 33.04% | 2,641,573 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 14.49% | 19,000 |
| Aug 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.35% | 5,000 |
| Aug 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 14.46% | 5,000 |