Zinc One Resources Inc. (TSXV:Z.H)
Canada
· Delayed Price · Currency is CAD 0.1600
+0.0400 (33.33%)
At close: May 5, 2025
Zinc One Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 33.33% | 1,000 |
| Apr 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 500 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,500 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.81% | 2,500 |
| Apr 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 815 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 3,271 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.15% | 2,240 |
| Mar 3, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -17.50% | 4,000 |
| Feb 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 570 |
| Feb 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -32.20% | 4,000 |
| Feb 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 55.26% | 706 |
| Feb 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 35.71% | 1,000 |
| Jan 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 902 |
| Jan 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 509 |
| Jan 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,500 |
| Jan 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,000 |
| Jan 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 600 |
| Jan 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 500 |
| Dec 30, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 1,679 |
| Dec 23, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.33% | 11,500 |
| Dec 18, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.11% | 500 |
| Dec 11, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 500 |
| Dec 9, 2024 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -27.78% | 20,500 |
| Dec 2, 2024 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 20.00% | 18,500 |