ZincX Resources Corp. (TSXV:ZNX)
Canada
· Delayed Price · Currency is CAD 0.1100
0.00 (0.00%)
Jun 6, 2025, 4:00 PM EDT
ZincX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 131,500 |
| Jun 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 10, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | - | - | 18,300 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 53,700 |
| Jun 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 14,500 |
| Jun 5, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 104,000 |
| Jun 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 2,000 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20.00% | 29,000 |
| May 29, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | - | -16.67% | 34,200 |
| May 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 20.00% | 41,500 |
| May 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 23, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | -9.09% | 89,500 |
| May 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -15.38% | 800 |
| May 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 20,000 |
| May 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 15,000 |
| May 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 500 |
| May 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 79,000 |
| May 9, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | - | 159,500 |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 45,000 |
| May 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 35,000 |
| May 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 54,000 |
| May 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.00% | 14,000 |
| May 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 8,000 |
| Apr 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 9,000 |
| Apr 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 13,000 |
| Apr 28, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.11% | 43,000 |
| Apr 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 24, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 121,500 |
| Apr 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Apr 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 10,000 |
| Apr 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 25,000 |
| Apr 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 18,000 |
| Apr 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 5,000 |
| Apr 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 6,500 |
| Apr 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 42,000 |
| Apr 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 5,000 |
| Apr 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 36,000 |