Skip to main content
logo
ZincX Resources Corp. (TSXV:ZNX)
Canada flag Canada · Delayed Price · Currency is CAD
0.1350
+0.0150 (12.50%)
At close: Aug 28, 2026

ZincX Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20260.130.150.130.140.1412.50%269,124
Aug 27, 20260.130.140.120.120.12-4.00%206,035
Aug 26, 20260.100.140.100.130.1331.58%2,894,400
Aug 25, 20260.090.100.090.100.10-316,028
Aug 24, 20260.080.100.080.100.1018.75%457,500
Aug 21, 20260.080.080.080.080.086.67%237,500
Aug 20, 20260.080.080.080.080.08-8,850
Aug 19, 20260.080.080.080.080.08-6.25%6,000
Aug 14, 20260.080.080.080.080.086.67%3,000
Aug 13, 20260.080.080.080.080.08-6.25%123,000
Aug 6, 20260.080.080.080.080.08-5,000
Aug 5, 20260.080.080.080.080.08-55,000
Aug 4, 20260.090.090.070.080.08-117,000
Jul 31, 20260.080.080.080.080.08-29,000
Jul 29, 20260.080.080.080.080.086.67%101,500
Jul 28, 20260.080.080.080.080.08-6.25%159,100
Jul 23, 20260.080.080.080.080.08-33,115
Jul 20, 20260.090.090.080.080.08-63,050
Jul 16, 20260.080.080.080.080.08-5.88%1,000
Jul 15, 20260.090.090.090.090.096.25%2,500
Jul 14, 20260.080.080.080.080.08-5.88%12,000
Jul 8, 20260.090.090.090.090.09-5.56%2,000
Jul 3, 20260.090.090.090.090.095.88%10,000
Jun 29, 20260.090.090.090.090.09-5.56%24,000
Jun 24, 20260.090.090.090.090.095.88%3,000
Jun 23, 20260.090.090.090.090.09-5.56%1,000
Jun 22, 20260.090.090.090.090.095.88%11,000
Jun 19, 20260.090.090.090.090.096.25%16,000
Jun 18, 20260.080.080.080.080.08-5.88%1,177
Jun 17, 20260.090.090.090.090.096.25%10,000
Jun 16, 20260.080.080.080.080.08-5.88%45,000
Jun 15, 20260.090.090.090.090.09-2,000
Jun 11, 20260.090.090.090.090.096.25%32,000
Jun 5, 20260.080.080.080.080.08-5.88%75,000
Jun 4, 20260.090.090.090.090.09-19,000
Jun 3, 20260.080.090.080.090.09-6,000
Jun 2, 20260.080.090.080.090.09-93,000
Jun 1, 20260.090.090.090.090.096.25%1,177
May 29, 20260.080.080.080.080.08-7,957
May 27, 20260.080.080.080.080.08-12,000
May 21, 20260.080.080.080.080.08-2,500
May 20, 20260.080.080.080.080.08-3,000
May 19, 20260.080.080.080.080.08-5.88%87,412
May 8, 20260.090.090.090.090.09-5.56%34,000
Apr 28, 20260.090.090.090.090.09-176,052
Apr 27, 20260.090.090.090.090.095.88%1,000
Apr 22, 20260.090.090.090.090.09-10,000
Apr 17, 20260.090.090.090.090.09-5,000
Apr 16, 20260.090.090.090.090.09-1,000
Apr 14, 20260.090.090.090.090.09-5.56%1,000