Zinc One Resources Inc. (TSXV:Z.H)
Canada · Delayed Price · Currency is CAD 0.3500
-0.0300 (-7.89%)
Apr 21, 2026, 1:34 PM EST
Zinc One Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | -7.89% | 3,503 |
| Apr 14, 2026 | 0.27 | 0.38 | 0.27 | 0.38 | 0.38 | 123.53% | 4,068 |
| Apr 9, 2026 | 0.10 | 0.17 | 0.10 | 0.17 | 0.17 | 6.25% | 3,300 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 850 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.57% | 907 |
| Feb 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -16.67% | 569 |
| Feb 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -34.38% | 2,000 |
| Feb 5, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 1,078 |
| Feb 4, 2026 | 0.30 | 0.35 | 0.30 | 0.33 | 0.33 | 106.25% | 5,456 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 1,450 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 500 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 813 |
| Jan 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 2,500 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -19.44% | 1,080 |
| Dec 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 1,550 |
| Dec 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 500 |
| Dec 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 500 |
| Dec 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 2,125 |
| Dec 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 2,300 |
| Dec 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -11.90% | 525 |
| Nov 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -43.24% | 5,000 |
| Nov 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 780 |
| Nov 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.63% | 510 |
| Nov 3, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 8.57% | 8,401 |
| Oct 31, 2025 | 0.16 | 0.35 | 0.16 | 0.35 | 0.35 | 125.81% | 4,000 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.89% | 1,100 |