Zinc One Resources Inc. (TSXV:Z.H)
Canada · Delayed Price · Currency is CAD 0.1400
-0.0350 (-20.00%)
At close: Aug 31, 2026
Zinc One Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -20.00% | 8,300 |
| Aug 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 501 |
| Aug 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,100 |
| Aug 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 1,000 |
| Jul 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,500 |
| Jul 22, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 2,000 |
| Jul 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 500 |
| Jul 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 2,500 |
| Jul 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Jul 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 531 |
| Jul 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 500 |
| Jun 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 1,500 |
| Jun 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,657 |
| May 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 500 |
| May 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -40.00% | 1,526 |
| May 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.29% | 30,125 |
| 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 |